MetaChain Historical Data

MC Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2025 $0.326
+0.48%
$-- $584
Nov 10, 2025 $0.324
+0.71%
$2.85 million $4,394
Nov 9, 2025 $0.322
+0.91%
$2.83 million $3,386
Nov 8, 2025 $0.318
+0.47%
$2.8 million $2,590
Nov 7, 2025 $0.317
+0.35%
$2.79 million $2,148
Nov 6, 2025 $0.315
+0.93%
$-- $1,449
Nov 5, 2025 $0.313
+0.30%
$-- $884
Nov 4, 2025 $0.312
+0.30%
$-- $492
Nov 3, 2025 $0.311
+0.61%
$-- $51
Nov 2, 2025 $0.309
+0.80%
$-- $19,345
Nov 1, 2025 $0.306
+0.26%
$-- $23,998
Oct 31, 2025 $0.306
+0.33%
$-- $23,559
Oct 30, 2025 $0.304
+0.43%
$-- $23,131
Oct 29, 2025 $0.303
-0.79%
$2.67 million $17,314
Oct 28, 2025 $0.3
+0.72%
$2.64 million $16,802
Oct 27, 2025 $0.294
+0.33%
$-- $20,891
Oct 26, 2025 $0.293
+1.16%
$2.58 million $15,674
Oct 25, 2025 $0.289
+0.66%
$2.55 million $15,035
Oct 24, 2025 $0.287
+1.78%
$2.53 million $18,468
Oct 23, 2025 $0.28
+1.91%
$2.47 million $16,620
Oct 22, 2025 $0.275
+1.84%
$-- $15,247
Oct 21, 2025 $0.275
+4.90%
$-- $14,645
Oct 20, 2025 $0.261
+2.35%
$-- $12,729
Oct 19, 2025 $0.255
+2.42%
$-- $11,697
Oct 18, 2025 $0.248
+2.07%
$-- $10,329
Oct 17, 2025 $0.242
+1.40%
$-- $9,630
Oct 16, 2025 $0.238
+4.42%
$-- $8,982
Oct 15, 2025 $0.227
+3.06%
$-- $7,339
Oct 14, 2025 $0.216
+4.54%
$-- $5,864
Oct 13, 2025 $0.198
+3.97%
$-- $3,993