MetaChain Historical Data

MC Page 3
Download
Date Close Price change Market cap Trading volume
Mar 11, 2026 $0.562
+0.16%
$-- $539
Mar 10, 2026 $0.561
+0.53%
$-- $365
Mar 9, 2026 $0.557
-0.05%
$-- $1,566
Mar 8, 2026 $0.558
+0.08%
$-- $1,081
Mar 7, 2026 $0.556
+0.25%
$-- $596
Mar 6, 2026 $0.554
+0.10%
$-- $503
Mar 5, 2026 $0.553
+0.23%
$-- $414
Mar 4, 2026 $0.552
+0.07%
$-- $478
Mar 3, 2026 $0.552
+0.38%
$4.85 million $252
Mar 2, 2026 $0.55
+0.30%
$-- $2,365
Mar 1, 2026 $0.548
+0.26%
$-- $2,262
Feb 28, 2026 $0.547
+0.24%
$-- $1,943
Feb 27, 2026 $0.543
+0.21%
$-- $1,101
Feb 26, 2026 $0.54
+0.31%
$-- $825
Feb 25, 2026 $0.535
+0.29%
$-- $294
Feb 24, 2026 $0.532
+0.07%
$-- $928
Feb 23, 2026 $0.53
+0.20%
$-- $331
Feb 22, 2026 $0.529
+8.29%
$-- $182
Feb 21, 2026 $0.528
-0.12%
$4.64 million $40
Feb 20, 2026 $0.526
+0.04%
$-- $407
Feb 19, 2026 $0.768
+0.00%
$-- $102
Feb 18, 2026 $0.522
-0.27%
$-- $201
Feb 17, 2026 $0.522
+0.10%
$-- $411
Feb 16, 2026 $0.522
+0.58%
$-- $149
Feb 15, 2026 $0.338
-34.72%
$-- $198
Feb 14, 2026 $0.517
+0.34%
$-- $683
Feb 13, 2026 $0.515
+0.31%
$4.53 million $577
Feb 12, 2026 $0.514
+0.70%
$-- $177
Feb 11, 2026 $0.511
+0.07%
$-- $854
Feb 10, 2026 $0.509
+0.45%
$-- $1,588
Feb 9, 2026 $0.507
+1.49%
$4.46 million $1,023
Feb 8, 2026 $0.5
+0.47%
$4.4 million $953
Feb 7, 2026 $0.497
+0.41%
$-- $8
Feb 6, 2026 $0.495
+0.53%
$-- $829
Feb 5, 2026 $0.491
+0.28%
$-- $709
Feb 4, 2026 $0.489
+0.39%
$-- $960
Feb 3, 2026 $0.487
+0.65%
$-- $1,262
Feb 2, 2026 $0.481
+0.59%
$-- $812
Feb 1, 2026 $0.478
+0.30%
$-- $742
Jan 31, 2026 $0.477
+0.51%
$-- $1,440
Jan 30, 2026 $0.471
+0.09%
$-- $401
Jan 29, 2026 $0.47
+0.05%
$-- $18
Jan 28, 2026 $0.471
+0.76%
$-- $832
Jan 27, 2026 $0.467
+0.16%
$-- $1,353
Jan 26, 2026 $0.464
+0.68%
$-- $394
Jan 25, 2026 $0.462
+0.20%
$-- $492
Jan 24, 2026 $0.461
+0.53%
$-- $652
Jan 23, 2026 $0.457
+0.40%
$4.02 million $598
Jan 22, 2026 $0.455
+0.54%
$4.01 million $441
Jan 21, 2026 $0.453
+0.34%
$-- $283