MetaChain Historical Data

MC Page 25
Download
Date Close Price change Market cap Trading volume
Oct 26, 8 AM $ 0.292
+0.06%
$ 2.57 million $ 19,701
Oct 26, 7 AM $ 0.292
+0.00%
$ 2.57 million $ 19,630
Oct 26, 4 AM $ 0.291
+0.22%
$ 2.56 million $ 15,097
Oct 25, 7 PM $ 0.289
+0.00%
$ 2.55 million $ 15,035
Oct 25, 10 AM $ 0.289
+0.00%
$ 2.54 million $ 19,040
Oct 25, 9 AM $ 0.288
-0.09%
$ 2.54 million $ 18,860
Oct 25, 8 AM $ 0.288
-0.09%
$ 2.53 million $ 18,742
Oct 25, 6 AM $ 0.288
+0.13%
$ 2.54 million $ 18,670
Oct 25, 12 AM $ 0.287
+0.00%
$ 2.53 million $ 14,511
Oct 24, 5 PM $ 0.287
+0.00%
$ 2.53 million $ 18,468
Oct 24, 4 PM $ 0.287
+0.72%
$ 2.52 million $ 18,125
Oct 24, 3 PM $ 0.285
+0.00%
$ 2.51 million $ 17,901
Oct 24, 11 AM $ 0.285
+0.00%
$ 2.51 million $ 17,914
Oct 24, 10 AM $ 0.285
+0.59%
$ 2.51 million $ 17,879
Oct 24, 9 AM $ 0.284
+0.00%
$ 2.5 million $ 17,559
Oct 24, 7 AM $ 0.283
+0.40%
$ 2.49 million $ 17,276
Oct 24, 5 AM $ 0.282
+0.08%
$ 2.48 million $ 17,266
Oct 24, 4 AM $ 0.282
+0.00%
$ 2.48 million $ 13,507
Oct 23, 5 PM $ 0.28
+0.84%
$ 2.47 million $ 16,620
Oct 23, 12 PM $ 0.277
+0.00%
$ 2.44 million $ 16,697
Oct 23, 9 AM $ 0.284
+0.00%
$ 2.5 million $ 16,697
Oct 23, 8 AM $ 0.285
+2.57%
$ 2.5 million $ 16,223
Oct 23, 7 AM $ 0.278
+0.20%
$ 2.44 million $ 16,143
Oct 23, 6 AM $ 0.276
+0.04%
$ 2.43 million $ 15,856
Oct 23, 5 AM $ 0.276
+0.26%
$ 2.43 million $ 15,800
Oct 23, 2 AM $ 0.275
+0.00%
$ 2.42 million $ 12,349
Oct 22, 4 PM $ 0.275
+0.76%
$ 2.42 million $ 15,247
Oct 22, 3 PM $ 0.273
+0.00%
$ 2.4 million $ 15,268
Oct 22, 10 AM $ 0.273
+0.22%
$ 2.41 million $ 15,265
Oct 22, 8 AM $ 0.273
+0.39%
$ 2.4 million $ 15,096
Oct 22, 6 AM $ 0.271
+0.61%
$ 2.39 million $ 14,782
Oct 22, 5 AM $ 0.27
+0.00%
$ 2.37 million $ 11,519
Oct 21, 4 PM $ 0.275
+0.09%
$ 2.42 million $ 14,645
Oct 21, 10 AM $ 0.283
+0.27%
$ 2.49 million $ 14,561
Oct 21, 8 AM $ 0.311
+18.09%
$ 2.73 million $ 13,269
Oct 21, 7 AM $ 0.263
+0.00%
$ 2.31 million $ 13,278
Oct 21, 6 AM $ 0.263
+0.00%
$ 2.32 million $ 13,257
Oct 21, 4 AM $ 0.263
+2.29%
$ 2.32 million $ 13,185
Oct 21, 1 AM $ 0.262
+0.15%
$ 2.31 million $ 12,883
Oct 20, 4 PM $ 0.261
+0.00%
$ 2.3 million $ 12,729
Oct 20, 2 PM $ 0.261
+0.00%
$ 2.3 million $ 12,737
Oct 20, 1 PM $ 0.261
+0.17%
$ 2.3 million $ 12,709
Oct 20, 11 AM $ 0.26
+0.07%
$ 2.29 million $ 12,519
Oct 20, 10 AM $ 0.26
+0.35%
$ 2.29 million $ 12,525
Oct 20, 8 AM $ 0.258
+0.00%
$ 2.27 million $ 12,103
Oct 20, 4 AM $ 0.257
+0.47%
$ 2.26 million $ 11,961
Oct 20, 1 AM $ 0.255
+0.00%
$ 2.25 million $ 9,538
Oct 19, 12 PM $ 0.255
+0.21%
$ 2.24 million $ 11,697
Oct 19, 11 AM $ 0.252
+0.16%
$ 2.22 million $ 11,447
Oct 19, 10 AM $ 0.252
+0.51%
$ 2.22 million $ 11,383