MetaChain Historical Data

MC Page 12
Download
Date Close Price change Market cap Trading volume
Jan 24, 5 PM $ 0.461
+0.00%
$ 4.05 million $ 652
Jan 24, 4 PM $ 0.46
+0.40%
$ 4.05 million $ 569
Jan 24, 3 PM $ 0.458
+0.02%
$ 4.03 million $ 552
Jan 24, 2 PM $ 0.459
+0.00%
$ -- $ 462
Jan 24, 1 PM $ 0.46
+0.00%
$ 4.05 million $ 448
Jan 24, 12 PM $ 0.459
-0.18%
$ 4.03 million $ 360
Jan 24, 11 AM $ 0.46
-0.02%
$ 4.04 million $ 345
Jan 24, 10 AM $ 0.459
+0.00%
$ 4.04 million $ 315
Jan 24, 9 AM $ 0.459
+0.00%
$ 4.04 million $ 267
Jan 24, 6 AM $ 0.459
+0.00%
$ 4.04 million $ 237
Jan 24, 4 AM $ 0.459
+0.09%
$ 4.04 million $ 120
Jan 24, 2 AM $ 0.458
+0.06%
$ 4.03 million $ 617
Jan 24, 1 AM $ 0.458
+0.00%
$ 4.03 million $ 610
Jan 23, 10 PM $ 0.457
+0.00%
$ 4.02 million $ 598
Jan 23, 4 PM $ 0.458
+0.15%
$ 4.03 million $ 574
Jan 23, 1 PM $ 0.458
+0.00%
$ 4.03 million $ 533
Jan 23, 9 AM $ 0.457
-0.07%
$ 4.02 million $ 497
Jan 23, 8 AM $ 0.457
-0.10%
$ 4.02 million $ 406
Jan 23, 7 AM $ 0.457
+0.40%
$ 4.02 million $ 286
Jan 23, 6 AM $ 0.456
+0.18%
$ 4.01 million $ 280
Jan 23, 4 AM $ 0.454
-0.34%
$ 3.99 million $ 139
Jan 23, 2 AM $ 0.455
+0.00%
$ 4.01 million $ 514
Jan 23, 1 AM $ 0.455
+0.00%
$ 4 million $ 502
Jan 22, 6 PM $ 0.455
+0.00%
$ 4.01 million $ 441
Jan 22, 3 PM $ 0.455
-0.03%
$ 4 million $ 416
Jan 22, 11 AM $ 0.455
+0.17%
$ 4.01 million $ 373
Jan 22, 10 AM $ 0.454
+0.42%
$ 4 million $ 330
Jan 22, 6 AM $ 0.454
+0.07%
$ 3.99 million $ 170
Jan 22, 5 AM $ 0.454
+0.00%
$ 3.99 million $ 162
Jan 22, 2 AM $ 0.454
+0.18%
$ 3.99 million $ 404
Jan 21, 5 PM $ 0.453
+0.00%
$ 3.98 million $ 283
Jan 21, 2 PM $ 0.452
-0.07%
$ 3.98 million $ 253
Jan 21, 12 PM $ 0.452
-0.07%
$ 3.98 million $ 136
Jan 21, 7 AM $ 0.452
+0.10%
$ 3.98 million $ 64
Jan 21, 5 AM $ 0.452
+0.05%
$ 3.97 million $ 190
Jan 21, 3 AM $ 0.451
-0.05%
$ 3.97 million $ 165
Jan 21, 2 AM $ 0.451
-0.04%
$ 3.97 million $ 1,178
Jan 20, 4 PM $ 0.451
+0.12%
$ 3.97 million $ 1,080
Jan 20, 3 PM $ 0.451
+0.05%
$ 3.97 million $ 1,079
Jan 20, 11 AM $ 0.45
+0.01%
$ 3.96 million $ 1,013
Jan 20, 10 AM $ 0.449
-0.39%
$ 3.95 million $ 991
Jan 20, 9 AM $ 0.451
+0.00%
$ 3.97 million $ 819
Jan 20, 6 AM $ 0.45
+0.12%
$ 3.96 million $ 771
Jan 20, 5 AM $ 0.451
+0.14%
$ 3.96 million $ 761
Jan 20, 4 AM $ 0.45
+0.04%
$ 3.96 million $ 658
Jan 20, 3 AM $ 0.45
+0.00%
$ 3.96 million $ 603
Jan 20, 12 AM $ 0.449
+0.00%
$ 3.96 million $ 560
Jan 19, 4 PM $ 0.45
+0.19%
$ 3.96 million $ 511
Jan 19, 3 PM $ 0.45
+0.00%
$ 3.96 million $ 492
Jan 19, 8 AM $ 0.449
-0.10%
$ 3.95 million $ 445