Metacoin Historical Data

MTC
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.00823
-11.12%
$ 13.9 million $ 856,080
Feb 2026 $ 0.00926
-28.60%
$ 15.64 million $ 1.64 million
Jan 2026 $ 0.0131
+5.29%
$ 21.9 million $ 1.32 million
Dec 2025 $ 0.0125
-8.31%
$ 21.08 million $ 1.36 million
Nov 2025 $ 0.0138
-6.13%
$ 23.05 million $ 1.34 million
Oct 2025 $ 0.0149
-38.60%
$ 24.79 million $ 1.45 million
Sep 2025 $ 0.0237
-16.58%
$ 40.87 million $ 1.58 million
Aug 2025 $ 0.0288
-4.03%
$ 48.05 million $ 1.76 million
Dec 2024 $ 0.0133
+19.14%
$ -- $ 9,649
Nov 2024 $ 0.0112
+66.25%
$ 22.31 million $ 662,527
Oct 2024 $ 0.00837
-7.94%
$ -- $ 10.51 million
Sep 2024 $ 0.00902
-11.36%
$ 18.03 million $ 24.18 million
Aug 2024 $ 0.0102
-49.50%
$ 20.34 million $ 25.83 million
Jul 2024 $ 0.0201
-38.48%
$ 40.3 million $ 26.67 million
Jun 2024 $ 0.0327
+126.49%
$ 65.45 million $ 37.1 million
May 2024 $ 0.0144
+0.52%
$ 28.87 million $ 39.15 million
Apr 2024 $ 0.0144
+32.37%
$ 28.71 million $ 50.92 million
Mar 2024 $ 0.0109
-39.52%
$ 21.79 million $ 51.21 million
Feb 2024 $ 0.018
-8.27%
$ 36.02 million $ 20.75 million
Jan 2024 $ 0.0196
+179.82%
$ 39.21 million $ 11.32 million
Dec 2023 $ 0.017
-59.73%
$ -- $ 2,020
Nov 2023 $ 0.0422
+96.53%
$ 84.48 million $ 8,282
Oct 2023 $ 0.0215
-17.01%
$ 43 million $ 16,578
Sep 2023 $ 0.0259
+9.02%
$ 51.82 million $ 612,542
Aug 2023 $ 0.0238
-28.69%
$ 47.52 million $ 1.1 million
Jul 2023 $ 0.0333
+3.15%
$ 66.64 million $ 1.2 million
Jun 2023 $ 0.0317
-5.26%
$ 63.42 million $ 713,404
May 2023 $ 0.0335
-38.20%
$ 66.9 million $ 749,671
Apr 2023 $ 0.0542
-4.92%
$ 108.35 million $ 653,356
Mar 2023 $ 0.0828
+0.28%
$ 165.66 million $ 1,334
Feb 2023 $ 0.0919
+26.50%
$ -- $ 1,043
Jan 2023 $ 0.07
-24.61%
$ -- $ 622
Nov 2022 $ 0.0294
-63.18%
$ -- $ 30,896
Oct 2022 $ 0.0799
+30.91%
$ 159.72 million $ 60,511
Sep 2022 $ 0.061
-10.62%
$ 122 million $ 71,015
Aug 2022 $ 0.0681
-34.10%
$ -- $ 9.68 million
Jul 2022 $ 0.104
+57.44%
$ -- $ 20.24 million
Jun 2022 $ 0.0659
-32.83%
$ -- $ 5.23 million
May 2022 $ 0.0981
+0.40%
$ -- $ 223,716
Apr 2022 $ 0.0977
-46.93%
$ -- $ 278,601
Mar 2022 $ 0.184
+123.77%
$ -- $ 5.64 million
Feb 2022 $ 0.0821
+3.09%
$ -- $ 4.9 million
Jan 2022 $ 0.0797
+8.80%
$ -- $ 2.51 million
Dec 2021 $ 0.0732
-9.88%
$ -- $ 175,163
Nov 2021 $ 0.0815
-13.77%
$ -- $ 96,948
Oct 2021 $ 0.0945
+13.89%
$ -- $ 253,448
Sep 2021 $ 0.0829
-21.01%
$ -- $ 106,197
Aug 2021 $ 0.105
-9.76%
$ -- $ 105,921
Jul 2021 $ 0.0887
+3.31%
$ -- $ 38,033
Jun 2021 $ 0.0859
-31.12%
$ -- $ 48,914
Download