MetaChain Historical Data

MC Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 12 PM $ 0.477
-0.36%
$ 4.2 million $ 496
Feb 1, 11 AM $ 0.479
-0.10%
$ 4.22 million $ 395
Feb 1, 9 AM $ 0.476
+0.00%
$ 4.19 million $ 309
Feb 1, 6 AM $ 0.476
+0.10%
$ 4.19 million $ 273
Feb 1, 5 AM $ 0.475
+0.67%
$ 4.18 million $ 212
Feb 1, 4 AM $ 0.468
-1.78%
$ 4.12 million $ 203
Feb 1, 3 AM $ 0.476
-0.02%
$ 4.19 million $ 154
Feb 1, 12 AM $ 0.476
-0.06%
$ 4.19 million $ 1,463
Jan 31, 4 PM $ 0.477
+0.00%
$ 4.2 million $ 1,440
Jan 31, 2 PM $ 0.476
+0.00%
$ 4.19 million $ 1,398
Jan 31, 1 PM $ 0.476
+0.00%
$ 4.19 million $ 1,393
Jan 31, 11 AM $ 0.476
-0.06%
$ 4.19 million $ 1,337
Jan 31, 9 AM $ 0.474
+0.00%
$ 4.17 million $ 1,265
Jan 31, 7 AM $ 0.475
+0.01%
$ 4.18 million $ 1,176
Jan 31, 6 AM $ 0.475
+0.08%
$ 4.18 million $ 786
Jan 31, 5 AM $ 0.475
+0.00%
$ 4.18 million $ 754
Jan 30, 5 AM $ 0.471
+0.00%
$ 4.14 million $ 401
Jan 30, 3 AM $ 0.47
+0.00%
$ 4.14 million $ 348
Jan 29, 3 AM $ 0.47
+0.05%
$ 4.14 million $ 18
Jan 28, 4 PM $ 0.471
+0.12%
$ 4.14 million $ 832
Jan 28, 2 PM $ 0.469
+0.00%
$ 4.13 million $ 792
Jan 28, 12 PM $ 0.469
+0.05%
$ 4.13 million $ 741
Jan 28, 11 AM $ 0.469
+0.03%
$ 4.13 million $ 668
Jan 28, 10 AM $ 0.47
-0.03%
$ 4.13 million $ 591
Jan 28, 8 AM $ 0.467
-0.37%
$ 4.11 million $ 535
Jan 28, 7 AM $ 0.469
+0.14%
$ 4.13 million $ 395
Jan 28, 6 AM $ 0.468
-0.07%
$ 4.12 million $ 166
Jan 28, 5 AM $ 0.468
+0.23%
$ 4.12 million $ 110
Jan 28, 4 AM $ 0.468
+0.11%
$ 4.12 million $ 96
Jan 27, 5 PM $ 0.467
+0.00%
$ 4.11 million $ 1,353
Jan 27, 4 PM $ 0.467
+0.00%
$ 4.11 million $ 1,324
Jan 27, 2 PM $ 0.467
+0.02%
$ 4.11 million $ 1,219
Jan 27, 1 PM $ 0.467
+0.00%
$ 4.11 million $ 1,000
Jan 27, 11 AM $ 0.467
+0.22%
$ 4.11 million $ 1,014
Jan 26, 3 PM $ 0.464
+0.00%
$ 4.08 million $ 394
Jan 26, 2 PM $ 0.465
+0.25%
$ 4.09 million $ 383
Jan 26, 1 PM $ 0.463
+0.00%
$ 4.07 million $ 321
Jan 26, 9 AM $ 0.464
+0.02%
$ 4.08 million $ 236
Jan 26, 8 AM $ 0.464
+0.00%
$ -- $ 206
Jan 26, 7 AM $ 0.464
+0.15%
$ 4.08 million $ 199
Jan 26, 5 AM $ 0.463
+0.46%
$ 4.07 million $ 63
Jan 25, 4 PM $ 0.462
-0.11%
$ 4.07 million $ 492
Jan 25, 3 PM $ 0.463
+0.12%
$ 4.07 million $ 403
Jan 25, 2 PM $ 0.46
-0.53%
$ 4.05 million $ 400
Jan 25, 1 PM $ 0.462
+0.00%
$ 4.07 million $ 375
Jan 25, 12 PM $ 0.463
+1.19%
$ 4.08 million $ 370
Jan 25, 6 AM $ 0.461
+0.00%
$ 4.06 million $ 280
Jan 25, 5 AM $ 0.463
+0.00%
$ 4.07 million $ 247
Jan 25, 3 AM $ 0.461
-0.02%
$ 4.06 million $ 769
Jan 25, 12 AM $ 0.461
-0.06%
$ 4.06 million $ 665