MetaChain Historical Data

MC Page 14
Download
Date Close Price change Market cap Trading volume
Jan 13, 5 AM $ 0.441
+0.00%
$ 3.88 million $ 3,383
Jan 12, 2 PM $ 0.438
-1.17%
$ 3.86 million $ 3,450
Jan 12, 1 PM $ 0.439
+0.00%
$ 3.87 million $ 3,375
Jan 12, 12 PM $ 0.44
+0.09%
$ 3.88 million $ 3,349
Jan 12, 11 AM $ 0.44
-0.20%
$ 3.87 million $ 3,322
Jan 12, 9 AM $ 0.442
-0.18%
$ 3.89 million $ 3,251
Jan 12, 7 AM $ 0.436
+0.00%
$ 3.84 million $ 3,136
Jan 12, 6 AM $ 0.435
-0.91%
$ 3.83 million $ 3,142
Jan 12, 5 AM $ 0.439
+0.00%
$ 3.86 million $ 3,016
Jan 12, 4 AM $ 0.436
-0.74%
$ 3.84 million $ 3,027
Jan 11, 4 PM $ 0.443
+0.00%
$ 3.9 million $ 3,020
Jan 11, 3 PM $ 0.439
-0.54%
$ 3.86 million $ 3,026
Jan 11, 2 PM $ 0.441
+0.49%
$ 3.88 million $ 2,879
Jan 11, 1 PM $ 0.436
-0.73%
$ 3.84 million $ 2,700
Jan 11, 12 PM $ 0.44
+0.27%
$ 3.87 million $ 2,659
Jan 11, 10 AM $ 0.439
+0.00%
$ -- $ 2,630
Jan 11, 9 AM $ 0.439
+0.00%
$ 3.86 million $ 2,620
Jan 11, 4 AM $ 0.438
+0.57%
$ 3.85 million $ 2,566
Jan 11, 1 AM $ 0.436
+0.05%
$ 3.84 million $ 2,398
Jan 10, 5 PM $ 0.437
+0.00%
$ 3.84 million $ 2,321
Jan 10, 4 PM $ 0.435
+0.00%
$ 3.83 million $ 2,364
Jan 10, 3 PM $ 0.437
+0.36%
$ 3.84 million $ 2,351
Jan 10, 1 PM $ 0.438
+0.00%
$ 3.85 million $ 2,512
Jan 10, 12 PM $ 0.438
-0.06%
$ 3.85 million $ 2,474
Jan 10, 9 AM $ 0.439
+0.14%
$ 3.86 million $ 2,244
Jan 10, 5 AM $ 0.438
+0.17%
$ 3.85 million $ 2,304
Jan 10, 4 AM $ 0.437
+0.00%
$ 3.85 million $ 2,204
Jan 10, 2 AM $ 0.438
+0.00%
$ 3.85 million $ 2,239
Jan 10, 1 AM $ 0.438
-0.02%
$ 3.85 million $ 2,224
Jan 9, 3 PM $ 0.437
-0.15%
$ 3.84 million $ 2,164
Jan 9, 2 PM $ 0.438
-0.26%
$ 3.85 million $ 2,157
Jan 9, 1 PM $ 0.435
-0.46%
$ 3.82 million $ 1,971
Jan 9, 10 AM $ 0.438
+0.06%
$ 3.85 million $ 1,842
Jan 9, 9 AM $ 0.437
+0.00%
$ 3.84 million $ 1,841
Jan 9, 7 AM $ 0.439
+0.44%
$ 3.86 million $ 1,729
Jan 9, 4 AM $ 0.437
+0.00%
$ 3.84 million $ 1,701
Jan 8, 6 PM $ 0.438
+0.08%
$ 3.85 million $ 1,607
Jan 8, 3 PM $ 0.437
+0.00%
$ 3.84 million $ 1,606
Jan 8, 2 PM $ 0.437
+0.00%
$ 3.84 million $ 1,577
Jan 8, 12 PM $ 0.436
+0.00%
$ 3.83 million $ 1,512
Jan 8, 11 AM $ 0.436
-0.08%
$ 3.84 million $ 1,474
Jan 8, 10 AM $ 0.436
+0.17%
$ 3.84 million $ 1,327
Jan 8, 9 AM $ 0.436
+0.00%
$ 3.84 million $ 1,183
Jan 8, 7 AM $ 0.435
+0.00%
$ 3.83 million $ 1,129
Jan 8, 6 AM $ 0.434
+0.36%
$ 3.82 million $ 1,114
Jan 8, 5 AM $ 0.435
+0.03%
$ 3.83 million $ 1,103
Jan 8, 12 AM $ 0.435
+0.00%
$ -- $ 1,016
Jan 7, 4 PM $ 0.435
+0.29%
$ 3.83 million $ 957
Jan 7, 3 PM $ 0.434
+0.00%
$ 3.82 million $ 955
Jan 7, 2 PM $ 0.434
+0.04%
$ 3.82 million $ 905