MetaChain Historical Data

MC Page 15
Download
Date Close Price change Market cap Trading volume
Dec 27, 3 AM $ 0.415
+0.07%
$ 3.65 million $ 11,491
Dec 27, 1 AM $ 0.416
+0.00%
$ -- $ 10,941
Dec 26, 6 PM $ 0.417
+0.11%
$ 3.67 million $ 10,850
Dec 26, 8 AM $ 0.415
+0.00%
$ 3.65 million $ 11,200
Dec 26, 5 AM $ 0.416
+0.00%
$ 3.66 million $ 11,108
Dec 26, 12 AM $ 0.417
+0.62%
$ 3.67 million $ 10,641
Dec 25, 3 PM $ 0.413
-0.34%
$ 3.63 million $ 10,952
Dec 25, 2 PM $ 0.414
-0.28%
$ 3.64 million $ 10,980
Dec 25, 1 PM $ 0.414
+0.00%
$ 3.66 million $ 10,794
Dec 25, 12 PM $ 0.42
+0.00%
$ 3.69 million $ 10,611
Dec 25, 11 AM $ 0.416
+0.11%
$ 3.66 million $ 10,480
Dec 25, 9 AM $ 0.416
+0.00%
$ 3.66 million $ 10,344
Dec 25, 8 AM $ 0.416
-0.02%
$ 3.66 million $ 10,329
Dec 25, 3 AM $ 0.415
+0.00%
$ 3.65 million $ 10,147
Dec 25, 2 AM $ 0.414
-0.39%
$ 3.64 million $ 10,182
Dec 24, 3 PM $ 0.413
-0.39%
$ 3.63 million $ 10,042
Dec 24, 2 PM $ 0.412
+0.04%
$ 3.63 million $ 10,018
Dec 24, 10 AM $ 0.415
+0.00%
$ 3.65 million $ 10,236
Dec 24, 9 AM $ 0.415
+0.10%
$ 3.65 million $ 10,213
Dec 24, 7 AM $ 0.414
+0.00%
$ 3.64 million $ 9,814
Dec 24, 6 AM $ 0.413
+0.00%
$ 3.64 million $ 9,817
Dec 24, 5 AM $ 0.414
+0.00%
$ 3.64 million $ 9,804
Dec 24, 4 AM $ 0.414
+0.00%
$ 3.64 million $ 9,767
Dec 24, 3 AM $ 0.414
+0.16%
$ 3.64 million $ 9,750
Dec 24, 2 AM $ 0.412
+0.00%
$ 3.62 million $ 9,402
Dec 23, 4 PM $ 0.413
-0.20%
$ 3.64 million $ 9,685
Dec 23, 3 PM $ 0.414
+0.00%
$ 3.64 million $ 9,687
Dec 23, 2 PM $ 0.414
+0.24%
$ 3.65 million $ 9,625
Dec 23, 1 PM $ 0.413
+0.45%
$ 3.63 million $ 9,228
Dec 23, 12 PM $ 0.411
-0.04%
$ 3.61 million $ 9,062
Dec 23, 9 AM $ 0.41
+0.00%
$ 3.61 million $ 9,093
Dec 23, 8 AM $ 0.412
-0.14%
$ 3.63 million $ 9,100
Dec 23, 7 AM $ 0.409
+0.00%
$ 3.6 million $ 8,995
Dec 23, 2 AM $ 0.411
-0.13%
$ 3.61 million $ 8,956
Dec 23, 12 AM $ 0.411
+0.00%
$ 3.61 million $ 8,895
Dec 22, 6 PM $ 0.412
+0.00%
$ 3.63 million $ 8,769
Dec 22, 3 PM $ 0.409
-0.26%
$ 3.6 million $ 8,790
Dec 22, 10 AM $ 0.41
+0.72%
$ 3.61 million $ 8,717
Dec 22, 9 AM $ 0.407
+0.00%
$ 3.59 million $ 8,477
Dec 22, 6 AM $ 0.408
+0.00%
$ 3.59 million $ 8,506
Dec 22, 5 AM $ 0.412
+0.04%
$ 3.63 million $ 8,482
Dec 22, 4 AM $ 0.409
+0.00%
$ 3.6 million $ 8,392
Dec 22, 3 AM $ 0.409
+0.04%
$ 3.6 million $ 8,338
Dec 22, 2 AM $ 0.408
-0.18%
$ 3.59 million $ 8,276
Dec 22, 1 AM $ 0.409
-0.31%
$ 3.6 million $ 8,249
Dec 21, 5 PM $ 0.41
+0.00%
$ 3.61 million $ 8,211
Dec 21, 4 PM $ 0.41
+0.19%
$ 3.61 million $ 7,881
Dec 21, 8 AM $ 0.407
+0.40%
$ 3.59 million $ 8,032
Dec 21, 7 AM $ 0.405
-0.77%
$ 3.56 million $ 7,723
Dec 21, 6 AM $ 0.406
+0.00%
$ 3.58 million $ 7,528