MetaChain Historical Data

MC Page 3
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.425
+0.77%
$ 3.74 million $ 14,107
Dec 30, 2025 $ 0.421
-0.16%
$ -- $ 14,032
Dec 29, 2025 $ 0.421
+0.46%
$ -- $ 13,248
Dec 28, 2025 $ 0.42
+0.84%
$ -- $ 12,688
Dec 27, 2025 $ 0.417
+0.26%
$ -- $ 12,028
Dec 26, 2025 $ 0.417
+0.69%
$ 3.67 million $ 10,850
Dec 25, 2025 $ 0.413
-0.58%
$ -- $ 10,952
Dec 24, 2025 $ 0.413
+0.20%
$ -- $ 10,042
Dec 23, 2025 $ 0.413
+0.62%
$ -- $ 9,685
Dec 22, 2025 $ 0.412
+0.44%
$ 3.63 million $ 8,769
Dec 21, 2025 $ 0.41
+0.80%
$ -- $ 8,211
Dec 20, 2025 $ 0.409
+2.01%
$ -- $ 7,348
Dec 19, 2025 $ 0.405
+0.70%
$ -- $ 6,618
Dec 18, 2025 $ 0.403
+0.16%
$ -- $ 5,952
Dec 17, 2025 $ 0.401
-0.15%
$ -- $ 5,468
Dec 16, 2025 $ 0.401
+0.40%
$ -- $ 4,888
Dec 15, 2025 $ 0.4
+0.62%
$ -- $ 4,546
Dec 14, 2025 $ 0.396
-0.25%
$ -- $ 3,976
Dec 13, 2025 $ 0.396
+0.02%
$ -- $ 3,364
Dec 12, 2025 $ 0.395
+0.57%
$ -- $ 2,923
Dec 11, 2025 $ 0.393
-0.16%
$ -- $ 2,306
Dec 10, 2025 $ 0.393
+0.40%
$ -- $ 1,880
Dec 9, 2025 $ 0.391
-0.06%
$ -- $ 1,433
Dec 8, 2025 $ 0.391
+0.89%
$ 3.44 million $ 1,222
Dec 7, 2025 $ 0.386
+0.15%
$ -- $ 871
Dec 6, 2025 $ 0.386
+0.57%
$ -- $ 615
Dec 5, 2025 $ 0.383
+0.32%
$ -- $ 329
Dec 4, 2025 $ 0.382
+0.47%
$ 3.36 million $ 100
Dec 3, 2025 $ 0.379
+0.91%
$ 3.34 million $ 8,631
Dec 2, 2025 $ 0.375
+0.39%
$ 3.3 million $ 8,164
Dec 1, 2025 $ 0.374
+0.50%
$ -- $ 7,405
Nov 30, 2025 $ 0.372
+0.48%
$ 3.27 million $ 7,467
Nov 29, 2025 $ 0.369
+1.03%
$ 3.25 million $ 7,217
Nov 28, 2025 $ 0.365
+0.59%
$ -- $ 6,557
Nov 27, 2025 $ 0.362
+0.81%
$ -- $ 6,196
Nov 26, 2025 $ 0.359
+0.35%
$ 3.16 million $ 5,534
Nov 25, 2025 $ 0.357
+0.47%
$ 3.14 million $ 4,808
Nov 24, 2025 $ 0.355
+0.38%
$ 3.12 million $ 4,085
Nov 23, 2025 $ 0.353
+0.69%
$ -- $ 3,429
Nov 22, 2025 $ 0.351
+0.24%
$ -- $ 2,621
Nov 21, 2025 $ 0.349
+0.51%
$ 3.07 million $ 1,933
Nov 20, 2025 $ 0.347
+0.67%
$ -- $ 1,098
Nov 19, 2025 $ 0.345
+0.76%
$ 3.04 million $ 549
Nov 18, 2025 $ 0.342
+0.44%
$ 3.01 million $ 4,744
Nov 17, 2025 $ 0.341
+0.32%
$ 3 million $ 4,062
Nov 16, 2025 $ 0.34
+0.44%
$ 2.99 million $ 3,497
Nov 15, 2025 $ 0.338
+0.91%
$ -- $ 2,975
Nov 14, 2025 $ 0.334
+0.54%
$ -- $ 2,002
Nov 13, 2025 $ 0.332
+0.38%
$ 2.92 million $ 1,086
Nov 12, 2025 $ 0.328
+0.47%
$ -- $ 313