MetaChain Historical Data

MC Page 16
Download
Date Close Price change Market cap Trading volume
Dec 21, 5 AM $ 0.406
-0.19%
$ 3.57 million $ 7,526
Dec 21, 1 AM $ 0.407
+0.00%
$ 3.58 million $ 7,470
Dec 20, 4 PM $ 0.409
+0.39%
$ 3.6 million $ 7,348
Dec 20, 3 PM $ 0.407
-0.01%
$ 3.58 million $ 7,346
Dec 20, 1 PM $ 0.407
+0.22%
$ 3.58 million $ 7,268
Dec 20, 8 AM $ 0.405
+0.00%
$ 3.57 million $ 6,950
Dec 20, 7 AM $ 0.405
-0.17%
$ 3.57 million $ 6,869
Dec 20, 5 AM $ 0.404
+0.10%
$ -- $ 6,820
Dec 20, 3 AM $ 0.404
-0.02%
$ 3.56 million $ 6,740
Dec 20, 2 AM $ 0.407
+0.00%
$ 3.58 million $ 6,742
Dec 20, 1 AM $ 0.407
+1.31%
$ 3.58 million $ 6,646
Dec 19, 5 PM $ 0.405
+0.05%
$ 3.57 million $ 6,618
Dec 19, 3 PM $ 0.404
+0.00%
$ 3.55 million $ 6,638
Dec 19, 1 PM $ 0.405
+0.11%
$ 3.56 million $ 6,615
Dec 19, 12 PM $ 0.404
+0.12%
$ 3.56 million $ 6,550
Dec 19, 11 AM $ 0.403
+0.00%
$ 3.55 million $ 6,527
Dec 19, 9 AM $ 0.404
+0.00%
$ 3.55 million $ 6,506
Dec 19, 8 AM $ 0.404
+0.09%
$ 3.55 million $ 6,460
Dec 19, 7 AM $ 0.403
+0.00%
$ 3.55 million $ 6,420
Dec 19, 6 AM $ 0.403
+0.07%
$ 3.55 million $ 6,083
Dec 19, 5 AM $ 0.404
+0.00%
$ 3.55 million $ 6,017
Dec 19, 4 AM $ 0.402
+0.00%
$ 3.54 million $ 6,034
Dec 19, 3 AM $ 0.404
+0.00%
$ 3.55 million $ 6,013
Dec 19, 1 AM $ 0.402
+0.00%
$ 3.54 million $ 5,863
Dec 18, 4 PM $ 0.403
+0.18%
$ 3.55 million $ 5,952
Dec 18, 2 PM $ 0.402
+0.00%
$ 3.54 million $ 5,936
Dec 18, 9 AM $ 0.403
-0.11%
$ 3.54 million $ 5,822
Dec 18, 7 AM $ 0.402
+0.07%
$ 3.54 million $ 5,626
Dec 18, 6 AM $ 0.403
+0.00%
$ 3.54 million $ 5,677
Dec 18, 3 AM $ 0.403
+0.08%
$ 3.55 million $ 5,637
Dec 18, 2 AM $ 0.403
+0.00%
$ 3.54 million $ 5,537
Dec 18, 1 AM $ 0.402
+0.00%
$ 3.54 million $ 5,378
Dec 17, 5 PM $ 0.401
+0.00%
$ 3.53 million $ 5,468
Dec 17, 4 PM $ 0.403
+0.09%
$ 3.55 million $ 5,410
Dec 17, 3 PM $ 0.403
+0.27%
$ 3.54 million $ 5,295
Dec 17, 1 PM $ 0.402
-0.03%
$ 3.53 million $ 5,098
Dec 17, 12 PM $ 0.402
-0.05%
$ 3.53 million $ 5,080
Dec 17, 11 AM $ 0.402
+0.00%
$ 3.53 million $ 5,059
Dec 17, 10 AM $ 0.402
+0.00%
$ 3.54 million $ 4,942
Dec 16, 1 PM $ 0.401
-0.05%
$ 3.53 million $ 4,888
Dec 16, 12 PM $ 0.4
+0.00%
$ 3.52 million $ 4,873
Dec 16, 11 AM $ 0.4
+0.00%
$ 3.52 million $ 4,866
Dec 16, 10 AM $ 0.4
-0.03%
$ 3.52 million $ 4,823
Dec 16, 9 AM $ 0.4
+0.00%
$ 3.52 million $ 4,752
Dec 16, 6 AM $ 0.4
+0.00%
$ 3.52 million $ 4,694
Dec 16, 4 AM $ 0.4
+0.00%
$ 3.52 million $ 4,633
Dec 16, 3 AM $ 0.4
+0.07%
$ 3.52 million $ 4,583
Dec 16, 1 AM $ 0.399
+0.00%
$ 3.51 million $ 4,523
Dec 16, 12 AM $ 0.399
+0.00%
$ 3.51 million $ 4,434
Dec 15, 10 AM $ 0.4
+0.22%
$ 3.52 million $ 4,546