MetaChain Historical Data

MC Page 20
Download
Date Close Price change Market cap Trading volume
Nov 22, 12 AM $ 0.35
+0.13%
$ 3.08 million $ 2,140
Nov 21, 5 PM $ 0.349
+0.30%
$ 3.07 million $ 1,933
Nov 21, 3 PM $ 0.348
+0.00%
$ -- $ 1,930
Nov 21, 2 PM $ 0.349
+0.00%
$ 3.07 million $ 1,924
Nov 21, 1 PM $ 0.348
+0.00%
$ 3.06 million $ 1,923
Nov 21, 12 PM $ 0.349
+0.01%
$ 3.07 million $ 1,921
Nov 21, 11 AM $ 0.348
+0.09%
$ 3.06 million $ 1,764
Nov 21, 10 AM $ 0.348
-0.03%
$ 3.06 million $ 1,749
Nov 21, 9 AM $ 0.348
+0.01%
$ 3.06 million $ 1,677
Nov 21, 8 AM $ 0.348
+0.13%
$ 3.06 million $ 1,649
Nov 21, 7 AM $ 0.347
+0.01%
$ 3.06 million $ 1,623
Nov 21, 5 AM $ 0.347
+0.00%
$ 3.05 million $ 1,435
Nov 21, 2 AM $ 0.347
+0.00%
$ 3.06 million $ 1,422
Nov 21, 1 AM $ 0.347
-0.10%
$ 3.05 million $ 1,383
Nov 21, 12 AM $ 0.347
-0.14%
$ 3.05 million $ 1,327
Nov 20, 4 PM $ 0.347
+0.31%
$ 3.05 million $ 1,098
Nov 20, 3 PM $ 0.346
+0.02%
$ 3.04 million $ 1,094
Nov 20, 12 PM $ 0.346
+0.00%
$ 3.04 million $ 1,072
Nov 20, 9 AM $ 0.346
+0.00%
$ 3.04 million $ 1,055
Nov 20, 8 AM $ 0.345
+0.19%
$ 3.04 million $ 875
Nov 20, 6 AM $ 0.345
+0.00%
$ 3.04 million $ 840
Nov 20, 5 AM $ 0.345
+0.15%
$ 3.04 million $ 809
Nov 20, 4 AM $ 0.345
+0.00%
$ 3.03 million $ 756
Nov 20, 3 AM $ 0.344
-0.10%
$ 3.03 million $ 707
Nov 19, 5 PM $ 0.345
+0.12%
$ 3.04 million $ 549
Nov 19, 4 PM $ 0.345
+0.15%
$ 3.03 million $ 448
Nov 19, 2 PM $ 0.343
+0.00%
$ 3.02 million $ 427
Nov 19, 1 PM $ 0.344
+0.07%
$ 3.03 million $ 423
Nov 19, 11 AM $ 0.344
+0.00%
$ 3.02 million $ 406
Nov 19, 10 AM $ 0.344
+0.04%
$ 3.02 million $ 403
Nov 19, 9 AM $ 0.343
+0.14%
$ 3.02 million $ 270
Nov 19, 6 AM $ 0.343
+0.00%
$ 3.02 million $ 4,964
Nov 19, 4 AM $ 0.343
+0.00%
$ 3.02 million $ 4,941
Nov 19, 3 AM $ 0.343
+0.19%
$ 3.02 million $ 4,925
Nov 19, 2 AM $ 0.342
-0.03%
$ 3.01 million $ 4,816
Nov 18, 6 PM $ 0.342
+0.11%
$ 3.01 million $ 4,744
Nov 18, 12 PM $ 0.341
+0.00%
$ 3 million $ 4,635
Nov 18, 9 AM $ 0.342
+0.04%
$ 3.01 million $ 4,549
Nov 18, 7 AM $ 0.341
+0.03%
$ 3 million $ 4,523
Nov 18, 6 AM $ 0.341
-0.01%
$ 3 million $ 4,354
Nov 18, 5 AM $ 0.341
+0.00%
$ 3 million $ 4,334
Nov 18, 4 AM $ 0.341
+0.24%
$ 3 million $ 4,277
Nov 18, 2 AM $ 0.34
-0.17%
$ 2.99 million $ 4,155
Nov 17, 5 PM $ 0.341
+0.00%
$ 3 million $ 4,062
Nov 17, 4 PM $ 0.34
+0.10%
$ 3 million $ 3,994
Nov 17, 3 PM $ 0.34
+0.00%
$ 2.99 million $ 3,992
Nov 17, 2 PM $ 0.34
+0.00%
$ 2.99 million $ 3,989
Nov 17, 1 PM $ 0.34
+0.00%
$ 2.99 million $ 3,975
Nov 17, 11 AM $ 0.34
+0.00%
$ 2.99 million $ 3,962
Nov 17, 9 AM $ 0.34
-0.08%
$ 2.99 million $ 3,954