MetaChain Historical Data

MC Page 5
Download
Date Close Price change Market cap Trading volume
Mar 16, 7 AM $ 0.569
-0.11%
$ 5.01 million $ 260
Mar 16, 6 AM $ 0.57
+0.28%
$ 5.01 million $ 213
Mar 16, 5 AM $ 0.569
+0.06%
$ 5.01 million $ 189
Mar 16, 2 AM $ 0.571
-0.08%
$ 5.02 million $ 746
Mar 15, 4 PM $ 0.57
+0.14%
$ 5.02 million $ 613
Mar 15, 3 PM $ 0.57
+0.08%
$ 5.01 million $ 584
Mar 15, 2 PM $ 0.568
+0.00%
$ 4.99 million $ 480
Mar 15, 1 PM $ 0.57
+0.00%
$ 5.01 million $ 476
Mar 15, 10 AM $ 0.567
+0.00%
$ -- $ 319
Mar 15, 9 AM $ 0.567
+0.00%
$ 4.99 million $ 319
Mar 15, 8 AM $ 0.568
+0.06%
$ -- $ 264
Mar 15, 7 AM $ 0.568
-0.02%
$ 5 million $ 235
Mar 15, 6 AM $ 0.568
+0.00%
$ 5 million $ 128
Mar 15, 4 AM $ 0.568
+0.00%
$ 4.99 million $ 68
Mar 15, 3 AM $ 0.568
-0.11%
$ 5 million $ 63
Mar 15, 2 AM $ 0.568
+0.00%
$ 5 million $ 886
Mar 14, 4 PM $ 0.567
-0.11%
$ 4.99 million $ 820
Mar 14, 2 PM $ 0.568
+0.00%
$ 4.99 million $ 810
Mar 14, 1 PM $ 0.567
-0.03%
$ 4.99 million $ 719
Mar 14, 12 PM $ 0.567
-0.10%
$ 4.99 million $ 632
Mar 14, 10 AM $ 0.567
+0.00%
$ 4.99 million $ 575
Mar 14, 9 AM $ 0.567
+0.03%
$ 4.99 million $ 564
Mar 14, 8 AM $ 0.566
+0.00%
$ 4.98 million $ 546
Mar 14, 7 AM $ 0.566
+0.09%
$ 4.98 million $ 216
Mar 14, 5 AM $ 0.567
+0.00%
$ 4.99 million $ 200
Mar 14, 4 AM $ 0.565
+0.17%
$ 4.97 million $ 199
Mar 14, 3 AM $ 0.565
-0.29%
$ 4.97 million $ 77
Mar 13, 5 PM $ 0.566
+0.00%
$ 4.98 million $ 632
Mar 13, 3 PM $ 0.567
+0.00%
$ 4.99 million $ 612
Mar 13, 2 PM $ 0.568
+0.37%
$ 5 million $ 582
Mar 13, 11 AM $ 0.566
-0.01%
$ 4.98 million $ 479
Mar 13, 8 AM $ 0.566
-0.03%
$ 4.98 million $ 456
Mar 13, 5 AM $ 0.566
+0.03%
$ 4.98 million $ 433
Mar 13, 4 AM $ 0.565
+0.18%
$ 4.97 million $ 414
Mar 13, 2 AM $ 0.564
+0.09%
$ 4.97 million $ 1,220
Mar 12, 4 PM $ 0.564
+0.05%
$ 4.96 million $ 1,136
Mar 12, 3 PM $ 0.564
+0.00%
$ 4.96 million $ 1,112
Mar 12, 2 PM $ 0.564
-0.05%
$ 4.96 million $ 1,089
Mar 12, 1 PM $ 0.563
-0.11%
$ 4.96 million $ 976
Mar 12, 11 AM $ 0.564
+0.00%
$ 4.96 million $ 917
Mar 12, 10 AM $ 0.563
-0.15%
$ 4.95 million $ 893
Mar 12, 8 AM $ 0.563
-0.08%
$ 4.95 million $ 801
Mar 12, 6 AM $ 0.563
+0.03%
$ 4.96 million $ 725
Mar 12, 5 AM $ 0.562
+0.00%
$ 4.95 million $ 691
Mar 12, 2 AM $ 0.562
+0.00%
$ 4.95 million $ 595
Mar 11, 4 PM $ 0.562
+0.16%
$ 4.94 million $ 539
Mar 11, 2 PM $ 0.562
+0.00%
$ 4.95 million $ 506
Mar 11, 1 PM $ 0.561
-0.04%
$ 4.94 million $ 498
Mar 11, 12 PM $ 0.561
-0.05%
$ 4.94 million $ 420
Mar 11, 11 AM $ 0.561
+0.00%
$ 4.94 million $ 418