MetaChain Historical Data

MC Page 9
Download
Date Close Price change Market cap Trading volume
Feb 4, 7 AM $ 0.488
+0.00%
$ 4.29 million $ 352
Feb 4, 3 AM $ 0.487
-0.02%
$ 4.29 million $ 231
Feb 3, 4 PM $ 0.487
+0.00%
$ -- $ 1,262
Feb 3, 3 PM $ 0.487
+0.53%
$ 4.28 million $ 1,157
Feb 3, 12 PM $ 0.484
+0.03%
$ 4.26 million $ 924
Feb 3, 11 AM $ 0.484
+0.00%
$ -- $ 880
Feb 2, 1 PM $ 0.481
-0.03%
$ 4.24 million $ 812
Feb 2, 12 PM $ 0.481
+0.16%
$ 4.23 million $ 738
Feb 2, 11 AM $ 0.481
+0.49%
$ 4.23 million $ 647
Feb 2, 10 AM $ 0.479
-0.03%
$ 4.21 million $ 557
Feb 2, 5 AM $ 0.478
+0.00%
$ 4.21 million $ 95
Feb 2, 4 AM $ 0.479
+0.00%
$ 4.21 million $ 42
Feb 2, 3 AM $ 0.479
+0.00%
$ 4.22 million $ 795
Feb 2, 2 AM $ 0.479
+0.00%
$ 4.21 million $ 788
Feb 1, 5 PM $ 0.478
+0.00%
$ 4.2 million $ 742
Feb 1, 3 PM $ 0.476
-0.50%
$ 4.19 million $ 525
Feb 1, 12 PM $ 0.477
-0.36%
$ 4.2 million $ 496
Feb 1, 11 AM $ 0.479
-0.10%
$ 4.22 million $ 395
Feb 1, 9 AM $ 0.476
+0.00%
$ 4.19 million $ 309
Feb 1, 6 AM $ 0.476
+0.10%
$ 4.19 million $ 273
Feb 1, 5 AM $ 0.475
+0.67%
$ 4.18 million $ 212
Feb 1, 4 AM $ 0.468
-1.78%
$ 4.12 million $ 203
Feb 1, 3 AM $ 0.476
-0.02%
$ 4.19 million $ 154
Feb 1, 12 AM $ 0.476
-0.06%
$ 4.19 million $ 1,463
Jan 31, 4 PM $ 0.477
+0.00%
$ 4.2 million $ 1,440
Jan 31, 2 PM $ 0.476
+0.00%
$ 4.19 million $ 1,398
Jan 31, 1 PM $ 0.476
+0.00%
$ 4.19 million $ 1,393
Jan 31, 11 AM $ 0.476
-0.06%
$ 4.19 million $ 1,337
Jan 31, 9 AM $ 0.474
+0.00%
$ 4.17 million $ 1,265
Jan 31, 7 AM $ 0.475
+0.01%
$ 4.18 million $ 1,176
Jan 31, 6 AM $ 0.475
+0.08%
$ 4.18 million $ 786
Jan 31, 5 AM $ 0.475
+0.00%
$ 4.18 million $ 754
Jan 30, 5 AM $ 0.471
+0.00%
$ 4.14 million $ 401
Jan 30, 3 AM $ 0.47
+0.00%
$ 4.14 million $ 348
Jan 29, 3 AM $ 0.47
+0.05%
$ 4.14 million $ 18
Jan 28, 4 PM $ 0.471
+0.12%
$ 4.14 million $ 832
Jan 28, 2 PM $ 0.469
+0.00%
$ 4.13 million $ 792
Jan 28, 12 PM $ 0.469
+0.05%
$ 4.13 million $ 741
Jan 28, 11 AM $ 0.469
+0.03%
$ 4.13 million $ 668
Jan 28, 10 AM $ 0.47
-0.03%
$ 4.13 million $ 591
Jan 28, 8 AM $ 0.467
-0.37%
$ 4.11 million $ 535
Jan 28, 7 AM $ 0.469
+0.14%
$ 4.13 million $ 395
Jan 28, 6 AM $ 0.468
-0.07%
$ 4.12 million $ 166
Jan 28, 5 AM $ 0.468
+0.23%
$ 4.12 million $ 110
Jan 28, 4 AM $ 0.468
+0.11%
$ 4.12 million $ 96
Jan 27, 5 PM $ 0.467
+0.00%
$ 4.11 million $ 1,353
Jan 27, 4 PM $ 0.467
+0.00%
$ 4.11 million $ 1,324
Jan 27, 2 PM $ 0.467
+0.02%
$ 4.11 million $ 1,219
Jan 27, 1 PM $ 0.467
+0.00%
$ 4.11 million $ 1,000
Jan 27, 11 AM $ 0.467
+0.22%
$ 4.11 million $ 1,014