MetaChain Historical Data

MC Page 2
Download
Date Close Price change Market cap Trading volume
May 2, 2026 $0.63
+7.70%
$-- $9
May 1, 2026 $0.626
+0.00%
$-- $28
Apr 30, 2026 $0.779
-3.52%
$6.85 million $35
Apr 29, 2026 $0.6
+0.22%
$5.28 million $15
Apr 28, 2026 $0.601
+0.01%
$5.28 million $9
Apr 27, 2026 $0.598
+0.02%
$-- $21
Apr 26, 2026 $0.598
+0.10%
$-- $15
Apr 24, 2026 $0.598
+0.03%
$-- $25
Apr 23, 2026 $0.597
-0.17%
$5.25 million $16
Apr 22, 2026 $0.597
+0.03%
$-- $25
Apr 21, 2026 $0.596
+0.01%
$5.24 million $14
Apr 20, 2026 $0.596
+0.02%
$5.24 million $12
Apr 19, 2026 $0.595
-0.03%
$-- $12
Apr 17, 2026 $0.596
+0.02%
$5.24 million $15
Apr 16, 2026 $0.594
-0.03%
$-- $18
Apr 15, 2026 $0.594
+0.20%
$-- $34
Apr 14, 2026 $0.594
+0.00%
$-- $31
Apr 13, 2026 $0.592
-0.11%
$-- $30
Apr 12, 2026 $0.592
-0.02%
$-- $37
Apr 11, 2026 $0.592
+0.11%
$5.21 million $21
Apr 10, 2026 $0.591
-0.18%
$-- $15
Apr 9, 2026 $0.59
-0.20%
$-- $32
Apr 8, 2026 $0.589
-0.04%
$-- $46
Apr 7, 2026 $0.591
+0.31%
$5.2 million $44
Apr 6, 2026 $0.589
+0.01%
$-- $35
Apr 5, 2026 $0.589
+0.06%
$5.18 million $25
Apr 4, 2026 $0.587
-0.21%
$-- $26
Apr 3, 2026 $0.585
-0.28%
$-- $42
Apr 2, 2026 $0.586
+0.00%
$-- $48
Apr 1, 2026 $0.586
+0.37%
$-- $44
Mar 31, 2026 $0.585
+0.00%
$-- $32
Mar 30, 2026 $0.584
+0.16%
$5.14 million $29
Mar 29, 2026 $0.584
-0.05%
$-- $34
Mar 28, 2026 $0.584
+0.27%
$-- $27
Mar 27, 2026 $0.583
+0.00%
$5.13 million $11
Mar 26, 2026 $0.584
-0.01%
$-- $59
Mar 25, 2026 $0.582
+0.18%
$5.12 million $45
Mar 24, 2026 $0.581
+0.03%
$-- $541
Mar 23, 2026 $0.58
+0.01%
$-- $570
Mar 22, 2026 $0.58
+0.36%
$-- $556
Mar 21, 2026 $0.579
+0.40%
$-- $814
Mar 20, 2026 $0.576
+0.17%
$-- $586
Mar 19, 2026 $0.576
+0.17%
$5.06 million $810
Mar 18, 2026 $0.573
-0.07%
$-- $579
Mar 17, 2026 $0.572
+0.03%
$-- $522
Mar 16, 2026 $0.572
+0.11%
$-- $366
Mar 15, 2026 $0.57
+0.40%
$-- $613
Mar 14, 2026 $0.567
+0.11%
$-- $820
Mar 13, 2026 $0.566
+0.33%
$-- $632
Mar 12, 2026 $0.564
+0.32%
$-- $1,136