MetaChain Historical Data

MC Page 9
Download
Date Close Price change Market cap Trading volume
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
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