MetaChain Historical Data

MC Page 8
Download
Date Close Price change Market cap Trading volume
Feb 10, 12 AM $ 0.507
+0.00%
$ 4.46 million $ 1,115
Feb 9, 10 PM $ 0.507
+0.00%
$ 4.46 million $ 1,023
Feb 9, 3 PM $ 0.507
+0.55%
$ 4.46 million $ 882
Feb 9, 2 PM $ 0.504
+0.27%
$ 4.44 million $ 735
Feb 9, 12 PM $ 0.503
+0.05%
$ 4.43 million $ 693
Feb 9, 11 AM $ 0.502
+0.01%
$ 4.42 million $ 643
Feb 9, 9 AM $ 0.502
+0.00%
$ 4.42 million $ 531
Feb 9, 8 AM $ 0.503
+0.23%
$ 4.42 million $ 529
Feb 9, 7 AM $ 0.501
-0.07%
$ 4.41 million $ 476
Feb 9, 6 AM $ 0.501
+0.00%
$ 4.41 million $ 269
Feb 9, 5 AM $ 0.501
+0.14%
$ 4.41 million $ 257
Feb 9, 4 AM $ 0.5
+0.21%
$ 4.4 million $ 202
Feb 9, 3 AM $ 0.5
+0.00%
$ 4.4 million $ 66
Feb 8, 6 PM $ 0.5
+0.00%
$ 4.4 million $ 953
Feb 8, 12 PM $ 0.5
+0.10%
$ 4.4 million $ 896
Feb 8, 11 AM $ 0.5
+0.00%
$ 4.4 million $ 842
Feb 8, 10 AM $ 0.499
+0.00%
$ 4.39 million $ 821
Feb 8, 9 AM $ 0.499
+0.00%
$ 4.39 million $ 792
Feb 8, 8 AM $ 0.499
-0.03%
$ 4.39 million $ 748
Feb 8, 6 AM $ 0.499
+0.00%
$ 4.39 million $ 391
Feb 8, 5 AM $ 0.499
+0.10%
$ 4.39 million $ 334
Feb 8, 4 AM $ 0.498
+0.02%
$ 4.38 million $ 210
Feb 8, 1 AM $ 0.497
+0.00%
$ 4.38 million $ 64
Feb 8, 12 AM $ 0.498
+0.00%
$ 4.38 million $ 59
Feb 7, 5 PM $ 0.497
+0.00%
$ 4.38 million $ 8
Feb 7, 11 AM $ 0.497
+0.14%
$ 4.37 million $ 748
Feb 7, 9 AM $ 0.494
-0.51%
$ 4.34 million $ 460
Feb 7, 8 AM $ 0.496
-0.18%
$ 4.36 million $ 451
Feb 7, 7 AM $ 0.496
+0.03%
$ 4.37 million $ 393
Feb 7, 6 AM $ 0.495
-0.14%
$ 4.36 million $ 232
Feb 7, 5 AM $ 0.496
+0.15%
$ 4.36 million $ 149
Feb 6, 4 PM $ 0.495
+0.18%
$ 4.36 million $ 829
Feb 6, 3 PM $ 0.494
+0.00%
$ 4.35 million $ 746
Feb 6, 12 PM $ 0.494
+0.00%
$ 4.35 million $ 737
Feb 6, 11 AM $ 0.494
+0.00%
$ 4.34 million $ 726
Feb 6, 10 AM $ 0.494
+0.00%
$ 4.35 million $ 707
Feb 6, 9 AM $ 0.493
+0.07%
$ 4.33 million $ 705
Feb 6, 8 AM $ 0.493
-0.05%
$ 4.34 million $ 315
Feb 6, 5 AM $ 0.492
+0.00%
$ 4.33 million $ 185
Feb 5, 11 AM $ 0.491
+0.00%
$ 4.32 million $ 709
Feb 5, 10 AM $ 0.489
-0.22%
$ 4.31 million $ 475
Feb 5, 9 AM $ 0.491
+0.21%
$ 4.32 million $ 459
Feb 5, 7 AM $ 0.49
+0.00%
$ 4.31 million $ 211
Feb 5, 6 AM $ 0.49
+0.00%
$ 4.31 million $ 193
Feb 5, 2 AM $ 0.489
+0.00%
$ 4.31 million $ 17
Feb 4, 4 PM $ 0.489
-0.11%
$ 4.31 million $ 960
Feb 4, 3 PM $ 0.488
+0.00%
$ 4.29 million $ 937
Feb 4, 2 PM $ 0.488
+0.00%
$ 4.3 million $ 911
Feb 4, 12 PM $ 0.489
+0.00%
$ 4.3 million $ 800
Feb 4, 11 AM $ 0.489
+0.08%
$ 4.3 million $ 764