MetaChain Historical Data

MC Page 6
Download
Date Close Price change Market cap Trading volume
Mar 11, 10 AM $ 0.561
+0.04%
$ 4.94 million $ 398
Mar 11, 6 AM $ 0.561
+0.10%
$ 4.93 million $ 282
Mar 11, 4 AM $ 0.559
-0.08%
$ 4.92 million $ 222
Mar 11, 3 AM $ 0.562
-1.17%
$ 4.95 million $ 45
Mar 11, 1 AM $ 0.559
-0.27%
$ 4.92 million $ 461
Mar 10, 5 PM $ 0.561
+0.00%
$ 4.94 million $ 365
Mar 10, 3 PM $ 0.561
+0.00%
$ 4.94 million $ 306
Mar 10, 1 PM $ 0.56
+0.11%
$ 4.92 million $ 256
Mar 10, 11 AM $ 0.559
+0.07%
$ 4.92 million $ 132
Mar 10, 10 AM $ 0.559
+0.06%
$ 4.92 million $ 95
Mar 10, 9 AM $ 0.559
+0.05%
$ 4.92 million $ 77
Mar 10, 7 AM $ 0.558
+0.00%
$ 4.91 million $ 224
Mar 10, 6 AM $ 0.558
+0.01%
$ 4.91 million $ 214
Mar 10, 5 AM $ 0.557
-0.17%
$ 4.9 million $ 153
Mar 10, 3 AM $ 0.558
+0.00%
$ 4.91 million $ 1,645
Mar 9, 4 PM $ 0.557
+0.00%
$ 4.9 million $ 1,566
Mar 9, 3 PM $ 0.558
+0.00%
$ 4.91 million $ 1,519
Mar 9, 2 PM $ 0.558
+0.03%
$ 4.91 million $ 1,500
Mar 9, 10 AM $ 0.557
+0.00%
$ 4.9 million $ 1,292
Mar 9, 8 AM $ 0.558
+0.00%
$ 4.91 million $ 1,221
Mar 9, 7 AM $ 0.557
+0.00%
$ 4.9 million $ 1,191
Mar 9, 5 AM $ 0.557
-0.04%
$ 4.9 million $ 1,141
Mar 9, 4 AM $ 0.557
-0.08%
$ 4.9 million $ 1,122
Mar 8, 4 PM $ 0.558
+0.13%
$ 4.91 million $ 1,081
Mar 8, 3 PM $ 0.557
+0.00%
$ 4.9 million $ 1,046
Mar 8, 2 PM $ 0.557
-0.05%
$ 4.9 million $ 984
Mar 8, 10 AM $ 0.556
-0.14%
$ 4.89 million $ 875
Mar 8, 8 AM $ 0.557
-0.06%
$ 4.9 million $ 738
Mar 8, 7 AM $ 0.556
-0.04%
$ 4.9 million $ 709
Mar 8, 6 AM $ 0.557
+0.00%
$ 4.9 million $ 674
Mar 8, 5 AM $ 0.557
+0.00%
$ 4.9 million $ 648
Mar 8, 3 AM $ 0.557
+0.00%
$ 4.91 million $ 644
Mar 7, 4 PM $ 0.556
+0.00%
$ 4.89 million $ 596
Mar 7, 2 PM $ 0.555
+0.00%
$ 4.89 million $ 587
Mar 7, 11 AM $ 0.556
+0.00%
$ 4.89 million $ 541
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