MetaChain Historical Data

MC Page 18
Download
Date Close Price change Market cap Trading volume
Dec 7, 2 AM $ 0.386
+0.07%
$ 3.4 million $ 712
Dec 6, 4 PM $ 0.386
+0.18%
$ 3.39 million $ 615
Dec 6, 11 AM $ 0.385
+0.18%
$ 3.39 million $ 544
Dec 6, 8 AM $ 0.384
+0.25%
$ 3.38 million $ 512
Dec 5, 4 PM $ 0.383
+0.32%
$ 3.37 million $ 329
Dec 5, 10 AM $ 0.382
+0.00%
$ 3.36 million $ 269
Dec 5, 5 AM $ 0.382
+0.00%
$ 3.36 million $ 150
Dec 4, 5 PM $ 0.382
+0.02%
$ 3.36 million $ 100
Dec 4, 10 AM $ 0.38
+0.00%
$ 3.34 million $ 60
Dec 3, 5 PM $ 0.379
+0.16%
$ 3.34 million $ 8,631
Dec 3, 4 PM $ 0.379
+0.15%
$ -- $ 8,507
Dec 3, 1 PM $ 0.378
+0.04%
$ 3.32 million $ 8,441
Dec 3, 10 AM $ 0.377
+0.05%
$ 3.32 million $ 8,372
Dec 3, 7 AM $ 0.377
+0.04%
$ 3.32 million $ 8,321
Dec 3, 6 AM $ 0.377
+0.09%
$ 3.31 million $ 8,267
Dec 3, 3 AM $ 0.376
+0.09%
$ 3.31 million $ 8,250
Dec 2, 6 PM $ 0.375
+0.04%
$ 3.3 million $ 8,164
Dec 2, 10 AM $ 0.375
+0.00%
$ 3.3 million $ 8,118
Dec 2, 8 AM $ 0.375
+0.10%
$ 3.3 million $ 8,045
Dec 2, 7 AM $ 0.374
+0.00%
$ 3.29 million $ 7,985
Dec 2, 1 AM $ 0.374
+0.00%
$ 3.29 million $ 7,537
Dec 1, 4 PM $ 0.374
+0.23%
$ 3.29 million $ 7,405
Dec 1, 7 AM $ 0.373
+0.15%
$ 3.28 million $ 7,302
Nov 30, 5 PM $ 0.372
+0.18%
$ 3.27 million $ 7,467
Nov 30, 11 AM $ 0.371
+0.05%
$ 3.26 million $ 7,394
Nov 30, 8 AM $ 0.37
+0.00%
$ 3.26 million $ 7,343
Nov 30, 6 AM $ 0.37
+0.00%
$ 3.25 million $ 6,994
Nov 29, 5 PM $ 0.369
+0.00%
$ 3.25 million $ 7,217
Nov 29, 4 PM $ 0.369
+0.33%
$ 3.25 million $ 7,098
Nov 29, 8 AM $ 0.367
+0.00%
$ 3.23 million $ 6,934
Nov 29, 7 AM $ 0.367
+0.00%
$ 3.23 million $ 6,886
Nov 29, 4 AM $ 0.366
+0.00%
$ 3.22 million $ 6,810
Nov 29, 3 AM $ 0.366
+0.00%
$ 3.22 million $ 6,755
Nov 29, 2 AM $ 0.366
+0.02%
$ 3.22 million $ 6,469
Nov 28, 10 AM $ 0.365
+0.12%
$ 3.21 million $ 6,557
Nov 28, 7 AM $ 0.364
+0.35%
$ 3.21 million $ 6,414
Nov 28, 6 AM $ 0.363
+0.00%
$ 3.19 million $ 6,138
Nov 27, 2 PM $ 0.362
+0.26%
$ 3.19 million $ 6,196
Nov 27, 7 AM $ 0.361
+0.00%
$ 3.18 million $ 6,003
Nov 27, 6 AM $ 0.36
+0.00%
$ 3.17 million $ 5,965
Nov 27, 3 AM $ 0.36
+0.14%
$ 3.17 million $ 5,951
Nov 27, 2 AM $ 0.36
+0.05%
$ 3.17 million $ 5,743
Nov 27, 1 AM $ 0.359
-0.05%
$ 3.16 million $ 5,731
Nov 26, 6 PM $ 0.359
+0.23%
$ 3.16 million $ 5,534
Nov 26, 2 PM $ 0.358
+0.00%
$ 3.15 million $ 5,499
Nov 26, 1 PM $ 0.358
-0.02%
$ 3.15 million $ 5,492
Nov 26, 12 PM $ 0.359
+0.07%
$ 3.16 million $ 5,467
Nov 26, 11 AM $ 0.359
+0.05%
$ 3.16 million $ 5,446
Nov 26, 10 AM $ 0.358
-0.07%
$ 3.15 million $ 5,413
Nov 26, 9 AM $ 0.359
+0.17%
$ 3.16 million $ 5,377