MetaChain Historical Data

MC Page 6
Download
Date Close Price change Market cap Trading volume
Feb 27, 11 AM $ 0.542
+0.00%
$ 4.77 million $ 950
Feb 26, 1 PM $ 0.54
+0.00%
$ 4.75 million $ 825
Feb 26, 8 AM $ 0.539
+0.00%
$ -- $ 358
Feb 26, 7 AM $ 0.539
+0.09%
$ 4.74 million $ 338
Feb 26, 6 AM $ 0.538
+0.00%
$ 4.73 million $ 266
Feb 26, 4 AM $ 0.538
+0.00%
$ 4.73 million $ 193
Feb 25, 12 PM $ 0.535
+0.20%
$ 4.71 million $ 294
Feb 25, 5 AM $ 0.534
+0.00%
$ 4.7 million $ 28
Feb 25, 4 AM $ 0.534
+0.00%
$ 4.7 million $ 27
Feb 25, 1 AM $ 0.534
+0.00%
$ 4.7 million $ 78
Feb 24, 9 AM $ 0.532
+0.00%
$ 4.68 million $ 928
Feb 24, 8 AM $ 0.531
+0.00%
$ 4.67 million $ 875
Feb 24, 6 AM $ 0.531
+0.00%
$ 4.67 million $ 673
Feb 24, 4 AM $ 0.531
+0.00%
$ 4.67 million $ 520
Feb 23, 2 PM $ 0.53
+0.00%
$ 4.66 million $ 331
Feb 23, 12 PM $ 0.53
+0.00%
$ 4.66 million $ 207
Feb 23, 12 AM $ 0.53
+0.23%
$ 4.66 million $ 333
Feb 22, 4 PM $ 0.529
+0.21%
$ 4.66 million $ 182
Feb 22, 3 PM $ 0.528
-0.03%
$ 4.65 million $ 159
Feb 22, 11 AM $ 0.529
+0.00%
$ 4.66 million $ 88
Feb 22, 10 AM $ 0.528
-0.61%
$ 4.65 million $ 77
Feb 22, 9 AM $ 0.528
+7.98%
$ 4.64 million $ 41
Feb 21, 9 PM $ 0.528
+0.00%
$ 4.64 million $ 40
Feb 21, 8 AM $ 0.527
+0.00%
$ 4.64 million $ 345
Feb 21, 6 AM $ 0.528
+0.05%
$ 4.64 million $ 194
Feb 21, 5 AM $ 0.528
+0.13%
$ 4.65 million $ 122
Feb 21, 1 AM $ 0.528
+0.00%
$ 4.65 million $ 497
Feb 20, 11 AM $ 0.526
+0.00%
$ 4.63 million $ 407
Feb 20, 1 AM $ 0.526
-0.06%
$ 4.63 million $ 112
Feb 19, 4 AM $ 0.768
+0.00%
$ 6.76 million $ 102
Feb 18, 8 AM $ 0.522
-0.36%
$ 4.6 million $ 201
Feb 18, 5 AM $ 0.524
+0.48%
$ 4.61 million $ 153
Feb 18, 2 AM $ 0.524
+0.00%
$ 4.61 million $ 442
Feb 17, 5 PM $ 0.522
+0.00%
$ 4.59 million $ 411
Feb 17, 3 PM $ 0.522
-0.10%
$ 4.6 million $ 401
Feb 17, 2 PM $ 0.523
-0.01%
$ 4.6 million $ 275
Feb 17, 1 PM $ 0.523
+0.00%
$ 4.6 million $ 244
Feb 17, 10 AM $ 0.523
+0.00%
$ 4.6 million $ 217
Feb 17, 9 AM $ 0.523
+0.12%
$ 4.6 million $ 209
Feb 17, 5 AM $ 0.522
+0.00%
$ 4.59 million $ 64
Feb 16, 5 PM $ 0.522
+0.25%
$ 4.59 million $ 149
Feb 16, 3 PM $ 0.521
+0.18%
$ 4.58 million $ 127
Feb 16, 12 PM $ 0.52
+0.00%
$ 4.58 million $ 431
Feb 16, 11 AM $ 0.52
+0.01%
$ 4.58 million $ 380
Feb 16, 8 AM $ 0.519
+0.00%
$ -- $ 365
Feb 16, 6 AM $ 0.52
+0.24%
$ 4.58 million $ 307
Feb 16, 5 AM $ 0.519
+0.20%
$ 4.57 million $ 277
Feb 16, 4 AM $ 0.517
-0.20%
$ 4.55 million $ 175
Feb 16, 2 AM $ 0.518
-0.18%
$ 4.56 million $ 373
Feb 15, 5 PM $ 0.338
+0.00%
$ -- $ 198