MetaChain Historical Data

MC Page 4
Download
Date Close Price change Market cap Trading volume
Jan 20, 2026 $0.451
+0.33%
$-- $1,080
Jan 19, 2026 $0.45
-0.38%
$-- $511
Jan 18, 2026 $0.448
+0.39%
$-- $435
Jan 17, 2026 $0.445
+0.07%
$-- $457
Jan 16, 2026 $0.446
+0.42%
$-- $632
Jan 15, 2026 $0.444
+0.47%
$-- $574
Jan 14, 2026 $0.443
-0.03%
$-- $577
Jan 13, 2026 $0.441
+0.17%
$3.88 million $491
Jan 12, 2026 $0.438
-0.26%
$-- $3,450
Jan 11, 2026 $0.443
+1.64%
$-- $3,020
Jan 10, 2026 $0.437
-0.21%
$-- $2,321
Jan 9, 2026 $0.437
+0.01%
$-- $2,164
Jan 8, 2026 $0.438
+0.54%
$3.85 million $1,607
Jan 7, 2026 $0.435
+0.46%
$-- $957
Jan 6, 2026 $0.432
-0.15%
$-- $565
Jan 5, 2026 $0.433
+0.56%
$-- $629
Jan 4, 2026 $0.43
+0.19%
$-- $12
Jan 3, 2026 $0.429
+0.35%
$-- $1,432
Jan 2, 2026 $0.427
+0.29%
$-- $768
Jan 1, 2026 $0.426
+0.02%
$-- $15,179
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