Metacraft Historical Data

MCT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.825
-6.48%
$ 1.35 billion $ 4,367
May 29, 2025 $ 0.871
-7.56%
$ 1.43 billion $ 6,534
May 28, 2025 $ 0.921
+10.41%
$ 1.51 billion $ 4,367
May 27, 2025 $ 0.834
-0.87%
$ 1.37 billion $ 6,327
May 26, 2025 $ 0.841
-0.75%
$ 1.38 billion $ 4,475
May 25, 2025 $ 0.835
-1.11%
$ 1.37 billion $ 14,400
May 24, 2025 $ 0.845
-3.74%
$ 1.39 billion $ 4,132
May 23, 2025 $ 0.878
-2.97%
$ 1.44 billion $ 6,630
May 22, 2025 $ 0.905
-5.42%
$ 1.49 billion $ 14,932
May 21, 2025 $ 0.956
-8.00%
$ 1.57 billion $ 33,082
May 20, 2025 $ 1.04
-4.31%
$ 1.71 billion $ 18,669
May 19, 2025 $ 1.09
-12.64%
$ 1.78 billion $ 191,448
May 18, 2025 $ 1.25
+20.97%
$ 2.06 billion $ 196,808
May 17, 2025 $ 1.04
-1.29%
$ 1.7 billion $ 5,666
May 16, 2025 $ 1.05
+16.88%
$ 1.72 billion $ 20,834
May 15, 2025 $ 0.899
-2.09%
$ 1.48 billion $ 3,988
May 14, 2025 $ 0.917
+0.59%
$ 1.51 billion $ 6,167
May 13, 2025 $ 0.912
+6.94%
$ 1.5 billion $ 4,905
May 12, 2025 $ 0.853
+6.88%
$ 1.4 billion $ 2,168
May 11, 2025 $ 0.798
-11.96%
$ 1.31 billion $ 2,739
May 10, 2025 $ 0.906
+2.74%
$ 1.49 billion $ 5,985
May 9, 2025 $ 0.888
-13.36%
$ 1.46 billion $ 43,494
May 8, 2025 $ 1.09
+28.18%
$ 1.79 billion $ 101,277
May 7, 2025 $ 0.824
+11.51%
$ 1.35 billion $ 37,667
May 6, 2025 $ 0.739
+0.98%
$ 1.21 billion $ 7,890
May 5, 2025 $ 0.731
+1.11%
$ 1.2 billion $ 9,288
May 4, 2025 $ 0.723
-1.16%
$ 1.19 billion $ 86,683
May 3, 2025 $ 0.731
+0.33%
$ 1.2 billion $ 2,469
May 2, 2025 $ 0.729
+1.40%
$ 1.2 billion $ 1,688
May 1, 2025 $ 0.719
-0.89%
$ 1.18 billion $ 3,644
Apr 30, 2025 $ 0.725
+1.68%
$ 1.19 billion $ 3,068
Apr 29, 2025 $ 0.709
-1.72%
$ 1.16 billion $ 2,688
Apr 28, 2025 $ 0.721
+0.24%
$ 1.18 billion $ 8,403
Apr 27, 2025 $ 0.718
+0.60%
$ 1.18 billion $ 36,036
Apr 26, 2025 $ 0.684
-4.16%
$ 1.12 billion $ 2,933
Apr 25, 2025 $ 0.717
+1.18%
$ 1.18 billion $ 3,297
Apr 24, 2025 $ 0.709
-0.43%
$ 1.16 billion $ 3,229
Apr 23, 2025 $ 0.712
-0.65%
$ 1.17 billion $ 4,036
Apr 22, 2025 $ 0.717
+0.51%
$ 1.18 billion $ 4,073
Apr 21, 2025 $ 0.708
-5.91%
$ 1.16 billion $ 7,354
Apr 20, 2025 $ 0.753
-2.34%
$ 1.24 billion $ 7,178
Apr 19, 2025 $ 0.753
+5.42%
$ 1.24 billion $ 11,369
Apr 18, 2025 $ 0.714
-0.72%
$ 1.17 billion $ 25,158
Apr 17, 2025 $ 0.719
+31.49%
$ 1.18 billion $ 30,845
Apr 16, 2025 $ 0.536
-0.09%
$ 879.59 million $ 2,441
Apr 15, 2025 $ 0.537
-19.95%
$ 881.07 million $ 10,292
Apr 14, 2025 $ 0.683
-0.01%
$ 1.12 billion $ 8,140
Apr 13, 2025 $ 0.644
-1.28%
$ 1.06 billion $ 14,528
Apr 12, 2025 $ 0.651
-12.40%
$ 1.07 billion $ 35,428
Apr 11, 2025 $ 0.76
+39.74%
$ 1.25 billion $ 178,749