Metacraft Historical Data

MCT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.537
+34.23%
$ 882.09 million $ 112,762
Apr 9, 2025 $ 0.397
-0.64%
$ 652.55 million $ 1,263
Apr 8, 2025 $ 0.395
-1.72%
$ 648.37 million $ 6,015
Apr 7, 2025 $ 0.402
+10.69%
$ 659.69 million $ 2,788
Apr 6, 2025 $ 0.363
-8.21%
$ 595.98 million $ 4,002
Apr 5, 2025 $ 0.395
+2.44%
$ 649.3 million $ 3,324
Apr 4, 2025 $ 0.386
+2.37%
$ 633.86 million $ 2,109
Apr 3, 2025 $ 0.376
-12.71%
$ 618.16 million $ 3,061
Apr 2, 2025 $ 0.431
-3.58%
$ 708.13 million $ 4,374
Apr 1, 2025 $ 0.447
+2.01%
$ 734.45 million $ 4,740
Mar 31, 2025 $ 0.44
-2.77%
$ 723.04 million $ 1,816
Mar 30, 2025 $ 0.453
-6.60%
$ 743.65 million $ 4,361
Mar 29, 2025 $ 0.485
-1.80%
$ 796.68 million $ 4,288
Mar 28, 2025 $ 0.494
-5.26%
$ 810.89 million $ 4,681
Mar 27, 2025 $ 0.523
-0.18%
$ 858.65 million $ 7,861
Mar 26, 2025 $ 0.522
-7.91%
$ 856.89 million $ 11,708
Mar 25, 2025 $ 0.576
-11.58%
$ 946 million $ 20,796
Mar 24, 2025 $ 0.651
-29.59%
$ 1.07 billion $ 124,318
Mar 23, 2025 $ 0.925
+82.81%
$ 1.52 billion $ 391,117
Mar 22, 2025 $ 0.506
-0.29%
$ 830.67 million $ 46,325
Mar 21, 2025 $ 0.503
-0.57%
$ 826.58 million $ 7,014
Mar 20, 2025 $ 0.506
-2.77%
$ 831.51 million $ 8,095
Mar 19, 2025 $ 0.519
+4.64%
$ 852.8 million $ 10,806
Mar 18, 2025 $ 0.496
-1.50%
$ 814.86 million $ 7,680
Mar 17, 2025 $ 0.504
+1.42%
$ 828.35 million $ 8,106
Mar 16, 2025 $ 0.498
-1.75%
$ 816.88 million $ 7,205
Mar 15, 2025 $ 0.508
+0.44%
$ 833.58 million $ 7,308
Mar 14, 2025 $ 0.508
+4.79%
$ 834.16 million $ 6,698
Mar 13, 2025 $ 0.486
-3.60%
$ 798.3 million $ 6,591
Mar 12, 2025 $ 0.504
+0.80%
$ 827.12 million $ 6,936
Mar 11, 2025 $ 0.497
+3.05%
$ 816.08 million $ 5,413
Mar 10, 2025 $ 0.482
-5.37%
$ 791.92 million $ 674
Mar 9, 2025 $ 0.51
+11.55%
$ 836.9 million $ 754
Mar 8, 2025 $ 0.457
-5.64%
$ 750.27 million $ 1,907
Mar 7, 2025 $ 0.484
-12.06%
$ 795.09 million $ 7,017
Mar 6, 2025 $ 0.551
+17.07%
$ 904.1 million $ 2,417
Mar 5, 2025 $ 0.47
-3.66%
$ 772.28 million $ 407
Mar 4, 2025 $ 0.487
+0.76%
$ 799.01 million $ 13,555
Mar 3, 2025 $ 0.486
-0.91%
$ 797.31 million $ 1,446
Mar 2, 2025 $ 0.49
+1.26%
$ 804.62 million $ 1,779
Mar 1, 2025 $ 0.484
-10.15%
$ 794.06 million $ 5,737
Feb 28, 2025 $ 0.538
-2.21%
$ 883.68 million $ 1,369
Feb 27, 2025 $ 0.55
+0.14%
$ 903.62 million $ 3,883
Feb 26, 2025 $ 0.55
+0.74%
$ 902.57 million $ 13,082
Feb 25, 2025 $ 0.547
-0.90%
$ 897.68 million $ 2,052
Feb 24, 2025 $ 0.552
-0.07%
$ 905.85 million $ 3,879
Feb 23, 2025 $ 0.552
-1.66%
$ 906.49 million $ 2,110
Feb 22, 2025 $ 0.561
+0.84%
$ 921.8 million $ 2,444
Feb 21, 2025 $ 0.557
-1.09%
$ 914.14 million $ 1,250
Feb 20, 2025 $ 0.559
+1.54%
$ 917.95 million $ 3,700