MetaChain Historical Data

MC Page 8
Download
Date Close Price change Market cap Trading volume
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
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