MetaChain Historical Data

MC Page 5
Download
Date Close Price change Market cap Trading volume
Mar 7, 10 AM $ 0.556
-0.03%
$ 4.89 million $ 486
Mar 7, 9 AM $ 0.556
+0.00%
$ 4.89 million $ 385
Mar 7, 8 AM $ 0.555
-0.02%
$ 4.89 million $ 301
Mar 7, 6 AM $ 0.555
+0.00%
$ 4.89 million $ 283
Mar 7, 5 AM $ 0.555
+0.10%
$ 4.89 million $ 280
Mar 7, 4 AM $ 0.556
+0.30%
$ 4.89 million $ 188
Mar 7, 2 AM $ 0.555
+0.00%
$ 4.88 million $ 566
Mar 6, 4 PM $ 0.554
+0.00%
$ 4.88 million $ 503
Mar 6, 12 PM $ 0.554
+0.00%
$ 4.87 million $ 433
Mar 6, 11 AM $ 0.555
+0.00%
$ 4.88 million $ 418
Mar 6, 9 AM $ 0.554
-0.02%
$ 4.88 million $ 377
Mar 6, 8 AM $ 0.554
+0.00%
$ 4.87 million $ 225
Mar 6, 7 AM $ 0.553
-0.05%
$ 4.87 million $ 201
Mar 6, 3 AM $ 0.553
-0.09%
$ 4.87 million $ 61
Mar 6, 2 AM $ 0.554
+0.01%
$ 4.87 million $ 478
Mar 6, 1 AM $ 0.554
+0.00%
$ 4.87 million $ 458
Mar 5, 4 PM $ 0.553
+0.01%
$ 4.87 million $ 414
Mar 5, 11 AM $ 0.552
-0.07%
$ 4.86 million $ 337
Mar 5, 10 AM $ 0.552
-0.08%
$ 4.86 million $ 239
Mar 5, 7 AM $ 0.553
+0.03%
$ 4.86 million $ 125
Mar 5, 6 AM $ 0.552
+0.06%
$ 4.86 million $ 76
Mar 5, 5 AM $ 0.552
+0.00%
$ 4.86 million $ 13
Mar 4, 4 PM $ 0.552
+0.13%
$ -- $ 478
Mar 4, 6 AM $ 0.552
-0.04%
$ 4.86 million $ 309
Mar 4, 5 AM $ 0.551
-0.04%
$ 4.85 million $ 277
Mar 4, 12 AM $ 0.551
+0.00%
$ 4.85 million $ 261
Mar 3, 9 PM $ 0.552
+0.00%
$ 4.85 million $ 252
Mar 3, 7 PM $ 0.552
+0.15%
$ 4.86 million $ 165
Mar 3, 10 AM $ 0.55
+0.00%
$ 4.84 million $ 157
Mar 3, 9 AM $ 0.55
+0.00%
$ 4.84 million $ 138
Mar 3, 7 AM $ 0.55
-0.01%
$ 4.84 million $ 79
Mar 3, 4 AM $ 0.55
+0.00%
$ 4.84 million $ 26
Mar 3, 2 AM $ 0.549
+0.00%
$ 4.83 million $ 2,383
Mar 2, 4 PM $ 0.55
+0.15%
$ 4.84 million $ 2,365
Mar 2, 2 PM $ 0.549
-0.03%
$ 4.83 million $ 2,351
Mar 2, 7 AM $ 0.549
+0.01%
$ 4.83 million $ 2,319
Mar 2, 4 AM $ 0.548
+0.00%
$ 4.82 million $ 2,269
Mar 1, 4 PM $ 0.548
+0.00%
$ 4.82 million $ 2,262
Mar 1, 9 AM $ 0.547
-0.08%
$ 4.81 million $ 2,178
Mar 1, 8 AM $ 0.548
+0.10%
$ 4.82 million $ 2,166
Mar 1, 4 AM $ 0.547
-0.06%
$ 4.81 million $ 2,138
Mar 1, 1 AM $ 0.546
+0.00%
$ 4.81 million $ 1,981
Feb 28, 4 PM $ 0.547
+0.00%
$ 4.81 million $ 1,943
Feb 28, 11 AM $ 0.545
-0.03%
$ 4.8 million $ 1,870
Feb 27, 5 PM $ 0.543
+0.00%
$ 4.78 million $ 1,101
Feb 27, 4 PM $ 0.543
+0.00%
$ 4.78 million $ 1,091
Feb 27, 2 PM $ 0.543
+0.00%
$ 4.78 million $ 1,079
Feb 27, 1 PM $ 0.542
+0.00%
$ 4.77 million $ 1,031
Feb 27, 12 PM $ 0.543
+0.00%
$ 4.78 million $ 985
Feb 27, 11 AM $ 0.542
+0.00%
$ 4.77 million $ 950