MetaChain Historical Data

MC
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.683
+0.24%
$-- $12
Aug 10 $0.677
+0.59%
$-- $15
Aug 3 $0.67
+0.35%
$-- $16
Jul 27 $0.665
+0.59%
$-- $10
Jul 20 $0.659
+1.12%
$-- $21
Jul 13 $0.651
+0.38%
$-- $6
Jul 6 $0.643
+1.13%
$-- $32
Jun 22 $0.629
+0.22%
$-- $10
Jun 1 $0.615
+0.04%
$-- $6
May 25 $0.612
+0.39%
$-- $24
May 18 $0.61
-6.68%
$-- $54
May 11 $0.542
+0.74%
$-- $93
May 4 $0.603
-0.10%
$-- $110
Apr 27 $0.63
+5.38%
$-- $20
Apr 20 $0.598
+0.41%
$-- $92
Apr 13 $0.596
+0.48%
$-- $128
Apr 6 $0.592
+0.51%
$-- $192
Mar 30 $0.587
+0.64%
$5.18 million $220
Mar 23 $0.584
+0.72%
$-- $1,253
Mar 16 $0.58
+1.62%
$-- $4,232
Mar 9 $0.567
+1.65%
$-- $5,058
Mar 2 $0.556
+1.50%
$-- $4,608
Feb 23 $0.548
+3.59%
$-- $7,684
Feb 16 $0.528
+1.73%
$-- $1,310
Feb 9 $0.517
+3.45%
$-- $4,902
Feb 2 $0.497
+3.88%
$4.4 million $4,581
Jan 26 $0.477
+3.59%
$-- $4,438
Jan 19 $0.461
+2.00%
$-- $3,565
Jan 12 $0.445
+1.23%
$-- $6,181
Jan 5 $0.437
+1.56%
$-- $8,244
Dec 29 $0.429
+2.36%
$-- $58,766
Dec 22 $0.417
+1.52%
$-- $62,327
Dec 15 $0.409
+3.09%
$-- $34,820
Dec 8 $0.396
+2.34%
$-- $13,128
Dec 1 $0.386
+3.64%
$-- $25,244
Nov 24 $0.369
+4.36%
$3.27 million $34,397
Nov 17 $0.351
+3.22%
$-- $15,008
Nov 10 $0.338
+5.18%
$2.99 million $11,355
Nov 3 $0.318
+3.01%
$2.83 million $7,614
Oct 27 $0.306
+4.56%
$-- $125,694
Oct 20 $0.289
+13.28%
$2.58 million $92,743
Oct 13 $0.248
+29.89%
$-- $46,136
Oct 6 $0.154
+14.44K%
$-- $161,801
Download