MetaChain Historical Data

MC Page 26
Download
Date Close Price change Market cap Trading volume
Oct 19, 9 AM $ 0.251
+0.00%
$ 2.21 million $ 11,222
Oct 19, 8 AM $ 0.251
-0.03%
$ 2.21 million $ 11,200
Oct 19, 7 AM $ 0.251
+0.14%
$ 2.21 million $ 11,103
Oct 19, 4 AM $ 0.25
+0.39%
$ 2.2 million $ 10,777
Oct 19, 1 AM $ 0.249
+0.00%
$ 2.19 million $ 10,777
Oct 19, 12 AM $ 0.249
+0.00%
$ -- $ 8,777
Oct 18, 12 PM $ 0.248
+0.42%
$ 2.18 million $ 10,329
Oct 18, 8 AM $ 0.245
+0.00%
$ 2.16 million $ 10,239
Oct 18, 7 AM $ 0.245
+0.35%
$ 2.15 million $ 10,050
Oct 18, 5 AM $ 0.243
+0.13%
$ 2.14 million $ 9,937
Oct 18, 4 AM $ 0.243
+0.00%
$ 2.14 million $ 9,919
Oct 18, 12 AM $ 0.243
+0.00%
$ 2.14 million $ 8,158
Oct 17, 11 AM $ 0.242
+0.46%
$ 2.13 million $ 9,630
Oct 17, 8 AM $ 0.241
+0.95%
$ 2.12 million $ 9,577
Oct 17, 4 AM $ 0.239
+0.22%
$ 2.1 million $ 7,600
Oct 16, 4 PM $ 0.238
+2.23%
$ 2.09 million $ 8,982
Oct 16, 12 PM $ 0.231
-0.05%
$ 2.04 million $ 8,278
Oct 16, 11 AM $ 0.232
+0.00%
$ 2.04 million $ 8,279
Oct 16, 10 AM $ 0.232
-0.06%
$ 2.04 million $ 8,244
Oct 16, 9 AM $ 0.232
+0.00%
$ 2.04 million $ 8,154
Oct 16, 8 AM $ 0.23
+0.17%
$ 2.03 million $ 7,922
Oct 16, 5 AM $ 0.229
+0.23%
$ 2.02 million $ 7,702
Oct 16, 3 AM $ 0.227
-0.14%
$ 2 million $ 7,659
Oct 16, 2 AM $ 0.228
+0.00%
$ 2 million $ 7,639
Oct 16, 1 AM $ 0.228
+0.00%
$ 2 million $ 6,452
Oct 15, 4 PM $ 0.227
+2.02%
$ 2 million $ 7,339
Oct 15, 11 AM $ 0.223
+0.29%
$ 1.96 million $ 6,958
Oct 15, 9 AM $ 0.222
+0.24%
$ 1.95 million $ 6,855
Oct 15, 8 AM $ 0.221
+0.00%
$ 1.94 million $ 6,740
Oct 15, 7 AM $ 0.222
+0.76%
$ 1.95 million $ 6,675
Oct 14, 4 PM $ 0.216
+1.70%
$ 1.9 million $ 5,864
Oct 14, 11 AM $ 0.212
+0.00%
$ 1.87 million $ 5,492
Oct 14, 10 AM $ 0.211
+0.56%
$ 1.86 million $ 5,207
Oct 14, 8 AM $ 0.209
-0.25%
$ 1.82 million $ 5,187
Oct 14, 3 AM $ 0.207
+0.00%
$ 1.82 million $ 4,285
Oct 13, 1 PM $ 0.198
+0.00%
$ 1.75 million $ 3,993
Oct 13, 10 AM $ 0.197
+0.94%
$ 1.74 million $ 3,618
Oct 13, 8 AM $ 0.194
+0.00%
$ 1.71 million $ 3,574
Oct 13, 6 AM $ 0.193
+0.00%
$ 1.7 million $ 3,433
Oct 13, 2 AM $ 0.191
+0.08%
$ 1.68 million $ 3,227
Oct 13, 1 AM $ 0.191
+0.04%
$ 1.68 million $ 3,214
Oct 12, 2 PM $ 0.192
-0.08%
$ 1.69 million $ 3,210
Oct 12, 1 PM $ 0.19
+1.47%
$ 1.67 million $ 2,710
Oct 12, 10 AM $ 0.186
+0.00%
$ 1.63 million $ 2,492
Oct 12, 8 AM $ 0.184
+0.00%
$ 1.62 million $ 2,487
Oct 12, 7 AM $ 0.184
+0.00%
$ 1.62 million $ 2,425
Oct 12, 6 AM $ 0.182
+1.70%
$ 1.6 million $ 2,048
Oct 12, 3 AM $ 0.177
+0.00%
$ 1.56 million $ 1,761
Oct 12, 1 AM $ 0.177
+0.34%
$ 1.56 million $ 1,737
Oct 10, 2 PM $ 0.154
+0.00%
$ -- $ 14,446