Metacraft Historical Data

MCT Page 81
Download
Date Close Price change Market cap Trading volume
Dec 2, 7 AM $ 0.148
+4.18%
$ 243.45 million $ 6,276
Dec 2, 6 AM $ 0.145
-2.88%
$ 238.32 million $ 6,343
Dec 2, 5 AM $ 0.149
+5.57%
$ 245.4 million $ 6,829
Dec 2, 4 AM $ 0.142
-4.58%
$ 232.45 million $ 7,165
Dec 2, 3 AM $ 0.148
+2.34%
$ 243.6 million $ 7,544
Dec 2, 2 AM $ 0.145
-0.13%
$ 238.03 million $ 8,106
Dec 2, 1 AM $ 0.145
-1.55%
$ 238.35 million $ 8,428
Dec 2, 12 AM $ 0.147
+2.60%
$ 242.1 million $ 8,558
Dec 1, 11 PM $ 0.144
+3.46%
$ 235.98 million $ 9,044
Dec 1, 10 PM $ 0.139
-4.98%
$ 228.08 million $ 9,036
Dec 1, 9 PM $ 0.146
+6.00%
$ 240.03 million $ 9,017
Dec 1, 8 PM $ 0.138
-7.14%
$ 226.33 million $ 9,004
Dec 1, 7 PM $ 0.148
-0.02%
$ 243.75 million $ 9,040
Dec 1, 6 PM $ 0.148
+4.96%
$ 243.79 million $ 9,042
Dec 1, 5 PM $ 0.141
-2.51%
$ 232.26 million $ 9,062
Dec 1, 4 PM $ 0.145
+5.76%
$ 238.35 million $ 9,363
Dec 1, 3 PM $ 0.136
+0.65%
$ 223.88 million $ 9,302
Dec 1, 2 PM $ 0.144
+6.18%
$ 236.88 million $ 8,727
Dec 1, 1 PM $ 0.136
+0.39%
$ 222.89 million $ 7,866
Dec 1, 12 PM $ 0.141
+5.79%
$ 232.21 million $ 7,770
Dec 1, 11 AM $ 0.133
-8.75%
$ 218.23 million $ 7,536
Dec 1, 10 AM $ 0.146
-0.22%
$ 239.15 million $ 7,233
Dec 1, 9 AM $ 0.15
-0.61%
$ 247.08 million $ 7,028
Dec 1, 8 AM $ 0.151
+1.02%
$ 248.59 million $ 8,003
Dec 1, 7 AM $ 0.15
+3.00%
$ 246.07 million $ 7,932
Dec 1, 6 AM $ 0.146
-1.70%
$ 238.91 million $ 8,641
Dec 1, 5 AM $ 0.15
+4.13%
$ 246.39 million $ 8,180
Dec 1, 4 AM $ 0.147
-2.55%
$ 241.44 million $ 8,164
Dec 1, 3 AM $ 0.151
+1.93%
$ 247.76 million $ 8,285
Dec 1, 2 AM $ 0.148
-1.19%
$ 243.05 million $ 8,956
Dec 1, 1 AM $ 0.15
-0.76%
$ 246.27 million $ 10,134
Dec 1, 12 AM $ 0.153
-0.74%
$ 250.61 million $ 9,792
Nov 30, 11 PM $ 0.154
-0.04%
$ 252.49 million $ 9,287
Nov 30, 10 PM $ 0.154
+0.00%
$ 252.59 million $ 9,550
Nov 30, 9 PM $ 0.154
+0.43%
$ 252.59 million $ 9,927
Nov 30, 8 PM $ 0.153
-7.17%
$ 251.5 million $ 9,956
Nov 30, 7 PM $ 0.165
+0.00%
$ 270.93 million $ 9,898
Nov 30, 6 PM $ 0.153
-8.34%
$ 251.5 million $ 9,934
Nov 30, 5 PM $ 0.168
+9.17%
$ 275.96 million $ 10,012
Nov 30, 4 PM $ 0.154
-2.36%
$ 252.79 million $ 10,551
Nov 30, 3 PM $ 0.158
-6.18%
$ 258.9 million $ 10,722
Nov 30, 2 PM $ 0.168
+9.94%
$ 275.96 million $ 11,894
Nov 30, 1 PM $ 0.153
-2.90%
$ 251.11 million $ 11,821
Nov 30, 12 PM $ 0.158
+1.08%
$ 258.7 million $ 12,915
Nov 30, 11 AM $ 0.152
-1.33%
$ 249.04 million $ 12,944
Nov 30, 10 AM $ 0.154
-2.99%
$ 252.39 million $ 12,795
Nov 30, 9 AM $ 0.154
-0.51%
$ 252.1 million $ 12,888
Nov 30, 8 AM $ 0.154
+1.94%
$ 253.38 million $ 11,869
Nov 30, 7 AM $ 0.151
-1.45%
$ 248.55 million $ 12,023
Nov 30, 6 AM $ 0.154
-3.03%
$ 252.29 million $ 11,662