MetaChain Historical Data

MC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 30, 7 PM $ 0.779
+0.03%
$ 6.85 million $ 35
Apr 30, 11 AM $ 0.658
+0.00%
$ 5.79 million $ 35
Apr 30, 9 AM $ 0.807
+0.01%
$ 7.1 million $ 38
Apr 29, 8 PM $ 0.6
+0.05%
$ 5.28 million $ 15
Apr 29, 12 PM $ 0.599
+0.00%
$ 5.27 million $ 24
Apr 29, 9 AM $ 0.599
+0.01%
$ 5.27 million $ 15
Apr 28, 6 PM $ 0.601
+0.01%
$ 5.28 million $ 9
Apr 27, 4 AM $ 0.598
+0.02%
$ 5.26 million $ 21
Apr 26, 11 AM $ 0.598
+0.03%
$ 5.27 million $ 15
Apr 26, 3 AM $ 0.598
+0.00%
$ 5.26 million $ 3
Apr 24, 4 PM $ 0.598
+0.03%
$ 5.26 million $ 25
Apr 23, 6 PM $ 0.597
+0.03%
$ 5.25 million $ 16
Apr 23, 2 PM $ 0.597
+0.00%
$ 5.26 million $ 33
Apr 23, 8 AM $ 0.598
+0.01%
$ 5.26 million $ 29
Apr 22, 5 PM $ 0.597
+0.02%
$ 5.26 million $ 25
Apr 22, 8 AM $ 0.597
+0.00%
$ 5.26 million $ 18
Apr 21, 10 PM $ 0.596
+0.01%
$ 5.24 million $ 14
Apr 20, 8 PM $ 0.596
+0.02%
$ 5.24 million $ 12
Apr 19, 5 PM $ 0.595
+0.02%
$ 5.24 million $ 12
Apr 19, 11 AM $ 0.595
+0.00%
$ 5.24 million $ 6
Apr 19, 12 AM $ 0.595
+0.01%
$ 5.24 million $ 13
Apr 17, 9 PM $ 0.596
+0.02%
$ 5.24 million $ 15
Apr 16, 5 PM $ 0.594
-0.01%
$ 5.23 million $ 18
Apr 16, 9 AM $ 0.594
+0.00%
$ 5.23 million $ 19
Apr 16, 4 AM $ 0.595
+0.02%
$ 5.23 million $ 19
Apr 15, 5 AM $ 0.594
+0.20%
$ 5.23 million $ 34
Apr 14, 4 PM $ 0.594
+0.02%
$ 5.23 million $ 31
Apr 14, 6 AM $ 0.594
+0.00%
$ 5.23 million $ 24
Apr 13, 4 PM $ 0.592
+0.00%
$ 5.21 million $ 30
Apr 13, 5 AM $ 0.593
+0.00%
$ 5.22 million $ 37
Apr 12, 4 PM $ 0.592
+0.00%
$ 5.21 million $ 37
Apr 12, 8 AM $ 0.593
+0.00%
$ 5.22 million $ 37
Apr 12, 7 AM $ 0.593
+0.00%
$ 5.22 million $ 35
Apr 12, 6 AM $ 0.592
+0.00%
$ 5.21 million $ 30
Apr 11, 7 PM $ 0.592
+0.10%
$ 5.21 million $ 21
Apr 11, 1 AM $ 0.592
+0.00%
$ 5.21 million $ 24
Apr 10, 4 PM $ 0.591
+0.01%
$ 5.2 million $ 15
Apr 10, 7 AM $ 0.592
+0.00%
$ 5.21 million $ 37
Apr 9, 4 PM $ 0.59
+0.01%
$ 5.19 million $ 32
Apr 9, 2 PM $ 0.591
+0.00%
$ 5.2 million $ 27
Apr 9, 4 AM $ 0.591
+0.02%
$ 5.21 million $ 26
Apr 8, 6 AM $ 0.589
-0.04%
$ 5.18 million $ 46
Apr 7, 6 PM $ 0.591
+0.04%
$ 5.2 million $ 44
Apr 7, 1 PM $ 0.59
+0.07%
$ 5.19 million $ 33
Apr 7, 10 AM $ 0.589
+0.00%
$ 5.19 million $ 28
Apr 6, 4 PM $ 0.589
+0.01%
$ 5.19 million $ 35
Apr 5, 10 PM $ 0.589
+0.03%
$ 5.18 million $ 25
Apr 5, 7 AM $ 0.588
+0.00%
$ 5.18 million $ 36
Apr 5, 5 AM $ 0.589
+0.00%
$ 5.18 million $ 46
Apr 4, 4 PM $ 0.587
+0.01%
$ 5.17 million $ 26