MetaChain Historical Data

MC Page 2
Download
Date Close Price change Market cap Trading volume
Feb 19, 2026 $ 0.768
+0.00%
$ -- $ 102
Feb 18, 2026 $ 0.522
-0.27%
$ -- $ 201
Feb 17, 2026 $ 0.522
+0.10%
$ -- $ 411
Feb 16, 2026 $ 0.522
+0.58%
$ -- $ 149
Feb 15, 2026 $ 0.338
-34.72%
$ -- $ 198
Feb 14, 2026 $ 0.517
+0.34%
$ -- $ 683
Feb 13, 2026 $ 0.515
+0.31%
$ 4.53 million $ 577
Feb 12, 2026 $ 0.514
+0.70%
$ -- $ 177
Feb 11, 2026 $ 0.511
+0.07%
$ -- $ 854
Feb 10, 2026 $ 0.509
+0.45%
$ -- $ 1,588
Feb 9, 2026 $ 0.507
+1.49%
$ 4.46 million $ 1,023
Feb 8, 2026 $ 0.5
+0.47%
$ 4.4 million $ 953
Feb 7, 2026 $ 0.497
+0.41%
$ -- $ 8
Feb 6, 2026 $ 0.495
+0.53%
$ -- $ 829
Feb 5, 2026 $ 0.491
+0.28%
$ -- $ 709
Feb 4, 2026 $ 0.489
+0.39%
$ -- $ 960
Feb 3, 2026 $ 0.487
+0.65%
$ -- $ 1,262
Feb 2, 2026 $ 0.481
+0.59%
$ -- $ 812
Feb 1, 2026 $ 0.478
+0.30%
$ -- $ 742
Jan 31, 2026 $ 0.477
+0.51%
$ -- $ 1,440
Jan 30, 2026 $ 0.471
+0.09%
$ -- $ 401
Jan 29, 2026 $ 0.47
+0.05%
$ -- $ 18
Jan 28, 2026 $ 0.471
+0.76%
$ -- $ 832
Jan 27, 2026 $ 0.467
+0.16%
$ -- $ 1,353
Jan 26, 2026 $ 0.464
+0.68%
$ -- $ 394
Jan 25, 2026 $ 0.462
+0.20%
$ -- $ 492
Jan 24, 2026 $ 0.461
+0.53%
$ -- $ 652
Jan 23, 2026 $ 0.457
+0.40%
$ 4.02 million $ 598
Jan 22, 2026 $ 0.455
+0.54%
$ 4.01 million $ 441
Jan 21, 2026 $ 0.453
+0.34%
$ -- $ 283
Jan 20, 2026 $ 0.451
+0.33%
$ -- $ 1,080
Jan 19, 2026 $ 0.45
-0.38%
$ -- $ 511
Jan 18, 2026 $ 0.448
+0.39%
$ -- $ 435
Jan 17, 2026 $ 0.445
+0.07%
$ -- $ 457
Jan 16, 2026 $ 0.446
+0.42%
$ -- $ 632
Jan 15, 2026 $ 0.444
+0.47%
$ -- $ 574
Jan 14, 2026 $ 0.443
-0.03%
$ -- $ 577
Jan 13, 2026 $ 0.441
+0.17%
$ 3.88 million $ 491
Jan 12, 2026 $ 0.438
-0.26%
$ -- $ 3,450
Jan 11, 2026 $ 0.443
+1.64%
$ -- $ 3,020
Jan 10, 2026 $ 0.437
-0.21%
$ -- $ 2,321
Jan 9, 2026 $ 0.437
+0.01%
$ -- $ 2,164
Jan 8, 2026 $ 0.438
+0.54%
$ 3.85 million $ 1,607
Jan 7, 2026 $ 0.435
+0.46%
$ -- $ 957
Jan 6, 2026 $ 0.432
-0.15%
$ -- $ 565
Jan 5, 2026 $ 0.433
+0.56%
$ -- $ 629
Jan 4, 2026 $ 0.43
+0.19%
$ -- $ 12
Jan 3, 2026 $ 0.429
+0.35%
$ -- $ 1,432
Jan 2, 2026 $ 0.427
+0.29%
$ -- $ 768
Jan 1, 2026 $ 0.426
+0.02%
$ -- $ 15,179