Metacraft Historical Data

MCT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 1.16
-2.06%
$ 1.91 billion $ 5,019
Jul 18, 2025 $ 1.19
+1.26%
$ 1.95 billion $ 17,925
Jul 17, 2025 $ 1.16
-5.11%
$ 1.91 billion $ 9,168
Jul 16, 2025 $ 1.23
+0.38%
$ 2.02 billion $ 8,241
Jul 15, 2025 $ 1.22
-8.06%
$ 2.01 billion $ 10,996
Jul 14, 2025 $ 1.33
-9.39%
$ 2.18 billion $ 11,373
Jul 13, 2025 $ 1.47
+2.21%
$ 2.41 billion $ 3,804
Jul 12, 2025 $ 1.43
-9.59%
$ 2.35 billion $ 6,632
Jul 11, 2025 $ 1.54
-8.61%
$ 2.53 billion $ 19,364
Jul 10, 2025 $ 1.66
+1.78%
$ 2.73 billion $ 4,691
Jul 9, 2025 $ 1.63
+1.14%
$ 2.68 billion $ 4,067
Jul 8, 2025 $ 1.62
+6.83%
$ 2.65 billion $ 10,809
Jul 7, 2025 $ 1.51
-0.89%
$ 2.48 billion $ 3,121
Jul 6, 2025 $ 1.53
+1.60%
$ 2.5 billion $ 6,397
Jul 5, 2025 $ 1.49
-1.67%
$ 2.45 billion $ 8,660
Jul 4, 2025 $ 1.5
-1.39%
$ 2.47 billion $ 11,244
Jul 3, 2025 $ 1.52
+1.20%
$ 2.5 billion $ 9,817
Jul 2, 2025 $ 1.53
+0.06%
$ 2.52 billion $ 4,818
Jul 1, 2025 $ 1.53
-2.57%
$ 2.52 billion $ 5,929
Jun 30, 2025 $ 1.57
+3.65%
$ 2.58 billion $ 11,689
Jun 29, 2025 $ 1.53
+0.54%
$ 2.52 billion $ 5,061
Jun 28, 2025 $ 1.53
+2.43%
$ 2.5 billion $ 3,535
Jun 27, 2025 $ 1.49
-2.02%
$ 2.45 billion $ 10,985
Jun 26, 2025 $ 1.52
+13.29%
$ 2.5 billion $ 15,704
Jun 25, 2025 $ 1.34
-2.92%
$ 2.2 billion $ 2,084
Jun 24, 2025 $ 1.38
+2.60%
$ 2.27 billion $ 6,631
Jun 23, 2025 $ 1.35
+0.97%
$ 2.21 billion $ 3,047
Jun 22, 2025 $ 1.33
+0.63%
$ 2.19 billion $ 13,544
Jun 21, 2025 $ 1.33
+0.62%
$ 2.18 billion $ 10,739
Jun 20, 2025 $ 1.34
-0.92%
$ 2.2 billion $ 8,663
Jun 19, 2025 $ 1.35
+8.06%
$ 2.22 billion $ 28,589
Jun 18, 2025 $ 1.25
-0.04%
$ 2.06 billion $ 4,455
Jun 17, 2025 $ 1.27
-0.73%
$ 2.08 billion $ 15,489
Jun 16, 2025 $ 1.28
+11.75%
$ 2.1 billion $ 21,721
Jun 15, 2025 $ 1.14
-0.43%
$ 1.88 billion $ 2,710
Jun 14, 2025 $ 1.15
-1.33%
$ 1.89 billion $ 5,083
Jun 13, 2025 $ 1.16
+0.39%
$ 1.91 billion $ 5,425
Jun 12, 2025 $ 1.16
-2.69%
$ 1.9 billion $ 4,087
Jun 11, 2025 $ 1.19
-1.01%
$ 1.96 billion $ 9,001
Jun 10, 2025 $ 1.2
-0.14%
$ 1.98 billion $ 5,708
Jun 9, 2025 $ 1.21
+9.89%
$ 1.98 billion $ 15,112
Jun 8, 2025 $ 1.1
-1.38%
$ 1.8 billion $ 5,168
Jun 7, 2025 $ 1.11
+2.30%
$ 1.83 billion $ 5,677
Jun 6, 2025 $ 1.09
+10.19%
$ 1.79 billion $ 7,031
Jun 5, 2025 $ 0.993
-0.70%
$ 1.63 billion $ 3,413
Jun 4, 2025 $ 1
+8.95%
$ 1.64 billion $ 13,187
Jun 3, 2025 $ 0.918
-0.89%
$ 1.51 billion $ 2,957
Jun 2, 2025 $ 0.926
-2.43%
$ 1.52 billion $ 8,344
Jun 1, 2025 $ 0.949
+12.25%
$ 1.56 billion $ 12,148
May 31, 2025 $ 0.846
+2.48%
$ 1.39 billion $ 1,893