MetaChain Historical Data

MC Page 17
Download
Date Close Price change Market cap Trading volume
Dec 15, 10 AM $ 0.4
+0.22%
$ 3.52 million $ 4,546
Dec 15, 9 AM $ 0.401
+0.91%
$ 3.53 million $ 4,420
Dec 15, 8 AM $ 0.398
+0.16%
$ 3.5 million $ 4,289
Dec 15, 7 AM $ 0.398
+0.00%
$ 3.5 million $ 4,284
Dec 15, 6 AM $ 0.399
+0.28%
$ 3.51 million $ 4,180
Dec 15, 5 AM $ 0.397
-0.14%
$ 3.5 million $ 4,184
Dec 15, 4 AM $ 0.398
+0.13%
$ 3.5 million $ 3,984
Dec 14, 11 AM $ 0.396
-0.38%
$ 3.49 million $ 3,976
Dec 14, 10 AM $ 0.397
+0.42%
$ 3.5 million $ 3,794
Dec 14, 5 AM $ 0.396
+0.00%
$ 3.49 million $ 3,539
Dec 14, 4 AM $ 0.396
-0.02%
$ 3.49 million $ 3,495
Dec 14, 1 AM $ 0.397
+0.00%
$ 3.49 million $ 3,427
Dec 14, 12 AM $ 0.397
+0.00%
$ 3.49 million $ 3,374
Dec 13, 11 AM $ 0.396
+0.12%
$ 3.49 million $ 3,364
Dec 13, 10 AM $ 0.395
+0.07%
$ 3.48 million $ 3,307
Dec 13, 9 AM $ 0.395
+0.02%
$ 3.48 million $ 3,149
Dec 13, 8 AM $ 0.395
+0.00%
$ 3.48 million $ 3,134
Dec 13, 5 AM $ 0.396
-0.12%
$ 3.48 million $ 3,114
Dec 13, 4 AM $ 0.396
+0.00%
$ 3.48 million $ 3,009
Dec 13, 3 AM $ 0.396
+0.00%
$ 3.49 million $ 2,911
Dec 12, 1 PM $ 0.395
+0.00%
$ 3.48 million $ 2,923
Dec 12, 7 AM $ 0.395
-0.18%
$ 3.47 million $ 2,853
Dec 12, 6 AM $ 0.395
+0.39%
$ 3.48 million $ 2,429
Dec 12, 5 AM $ 0.394
+0.00%
$ 3.46 million $ 2,428
Dec 12, 4 AM $ 0.395
+0.21%
$ 3.47 million $ 2,413
Dec 12, 3 AM $ 0.394
+0.24%
$ 3.47 million $ 2,393
Dec 11, 12 PM $ 0.393
+0.00%
$ 3.46 million $ 2,306
Dec 11, 10 AM $ 0.392
+0.00%
$ 3.45 million $ 2,230
Dec 11, 8 AM $ 0.394
+0.10%
$ 3.46 million $ 2,013
Dec 11, 7 AM $ 0.394
+0.00%
$ 3.47 million $ 2,018
Dec 11, 6 AM $ 0.396
+0.50%
$ 3.48 million $ 2,006
Dec 11, 4 AM $ 0.394
+0.00%
$ 3.47 million $ 1,974
Dec 11, 3 AM $ 0.394
+0.00%
$ 3.47 million $ 1,934
Dec 10, 12 PM $ 0.393
+0.00%
$ 3.46 million $ 1,880
Dec 10, 11 AM $ 0.393
+0.19%
$ 3.46 million $ 1,838
Dec 10, 8 AM $ 0.392
+0.08%
$ 3.45 million $ 1,725
Dec 10, 7 AM $ 0.391
-0.08%
$ 3.44 million $ 1,540
Dec 10, 6 AM $ 0.392
+0.00%
$ 3.45 million $ 1,492
Dec 10, 3 AM $ 0.392
+0.00%
$ 3.45 million $ 1,461
Dec 9, 4 PM $ 0.391
+0.00%
$ 3.44 million $ 1,433
Dec 9, 2 PM $ 0.391
-0.06%
$ 3.44 million $ 1,388
Dec 9, 1 PM $ 0.391
+0.03%
$ 3.44 million $ 1,306
Dec 8, 6 PM $ 0.391
+0.25%
$ 3.44 million $ 1,222
Dec 8, 10 AM $ 0.389
+0.00%
$ 3.42 million $ 1,074
Dec 8, 7 AM $ 0.388
+0.07%
$ 3.42 million $ 984
Dec 8, 5 AM $ 0.388
+0.04%
$ 3.41 million $ 923
Dec 8, 2 AM $ 0.387
+0.06%
$ 3.41 million $ 876
Dec 7, 1 PM $ 0.386
+0.00%
$ 3.4 million $ 871
Dec 7, 8 AM $ 0.386
+0.00%
$ 3.4 million $ 796
Dec 7, 3 AM $ 0.386
+0.00%
$ 3.4 million $ 776