MetaChain Historical Data

MC Page 7
Download
Date Close Price change Market cap Trading volume
Feb 15, 4 PM $ 0.518
-0.10%
$ 4.56 million $ 177
Feb 15, 2 PM $ 0.518
+0.00%
$ -- $ 140
Feb 15, 1 PM $ 0.518
+0.12%
$ 4.56 million $ 127
Feb 15, 12 PM $ 0.519
+0.32%
$ 4.57 million $ 110
Feb 15, 9 AM $ 0.518
-0.11%
$ 4.55 million $ 17
Feb 15, 6 AM $ 0.514
+0.00%
$ 4.53 million $ 234
Feb 15, 5 AM $ 0.517
+0.00%
$ 4.55 million $ 184
Feb 15, 3 AM $ 0.516
+0.00%
$ -- $ 866
Feb 15, 2 AM $ 0.517
+0.01%
$ 4.55 million $ 866
Feb 14, 4 PM $ 0.517
+0.17%
$ 4.55 million $ 683
Feb 14, 3 PM $ 0.515
+0.00%
$ 4.53 million $ 558
Feb 14, 1 PM $ 0.516
+0.27%
$ 4.54 million $ 533
Feb 14, 12 PM $ 0.515
-0.53%
$ 4.53 million $ 484
Feb 14, 11 AM $ 0.516
+0.33%
$ 4.54 million $ 422
Feb 14, 8 AM $ 0.515
-0.06%
$ 4.53 million $ 270
Feb 14, 6 AM $ 0.515
-0.02%
$ 4.53 million $ 192
Feb 13, 6 PM $ 0.515
+0.00%
$ 4.53 million $ 577
Feb 13, 4 PM $ 0.516
+0.51%
$ 4.54 million $ 563
Feb 13, 3 PM $ 0.514
+0.00%
$ 4.52 million $ 489
Feb 13, 2 PM $ 0.513
+0.00%
$ 4.52 million $ 481
Feb 13, 1 PM $ 0.515
+0.00%
$ 4.53 million $ 410
Feb 13, 11 AM $ 0.512
-0.55%
$ 4.5 million $ 396
Feb 13, 3 AM $ 0.513
-0.07%
$ 4.52 million $ 263
Feb 12, 4 PM $ 0.514
-0.01%
$ 4.52 million $ 177
Feb 12, 3 PM $ 0.513
+0.33%
$ 4.51 million $ 37
Feb 12, 12 PM $ 0.51
+0.00%
$ 4.49 million $ 898
Feb 12, 11 AM $ 0.51
-0.21%
$ 4.49 million $ 897
Feb 12, 8 AM $ 0.513
+0.81%
$ 4.51 million $ 552
Feb 12, 7 AM $ 0.511
+0.04%
$ 4.49 million $ 513
Feb 12, 6 AM $ 0.51
-0.07%
$ 4.49 million $ 410
Feb 12, 5 AM $ 0.511
+0.07%
$ 4.5 million $ 300
Feb 12, 3 AM $ 0.512
+0.75%
$ 4.5 million $ 127
Feb 12, 2 AM $ 0.511
+0.00%
$ 4.49 million $ 913
Feb 12, 1 AM $ 0.512
+0.28%
$ 4.5 million $ 890
Feb 11, 5 PM $ 0.511
+0.21%
$ 4.5 million $ 854
Feb 11, 4 PM $ 0.509
+0.59%
$ 4.48 million $ 803
Feb 11, 12 PM $ 0.508
+0.00%
$ 4.47 million $ 478
Feb 11, 7 AM $ 0.51
-0.19%
$ 4.48 million $ 289
Feb 11, 6 AM $ 0.51
+0.36%
$ 4.49 million $ 273
Feb 11, 3 AM $ 0.51
+0.00%
$ 4.49 million $ 118
Feb 11, 2 AM $ 0.511
+0.00%
$ 4.49 million $ 62
Feb 10, 5 PM $ 0.509
+0.25%
$ 4.48 million $ 1,588
Feb 10, 3 PM $ 0.507
+0.00%
$ 4.46 million $ 1,568
Feb 10, 1 PM $ 0.507
+0.09%
$ 4.46 million $ 1,514
Feb 10, 9 AM $ 0.507
+0.00%
$ 4.46 million $ 1,442
Feb 10, 8 AM $ 0.507
+0.06%
$ 4.46 million $ 1,429
Feb 10, 5 AM $ 0.506
-0.31%
$ 4.45 million $ 1,380
Feb 10, 4 AM $ 0.507
+0.08%
$ 4.46 million $ 1,245
Feb 10, 2 AM $ 0.507
-0.11%
$ 4.46 million $ 1,153
Feb 10, 1 AM $ 0.507
+0.00%
$ 4.47 million $ 1,145