Metacoin Historical Data

MTC Page 10
Download
Date Close Price change Market cap Trading volume
Aug 5, 2024 $0.0165
-14.33%
$33.09 million $835,235
Aug 4, 2024 $0.0193
+4.01%
$38.55 million $913,021
Aug 3, 2024 $0.0185
-8.42%
$37.04 million $852,610
Aug 2, 2024 $0.0202
-1.01%
$40.44 million $877,031
Aug 1, 2024 $0.0204
+1.39%
$40.85 million $882,957
Jul 31, 2024 $0.0201
+0.19%
$40.3 million $878,331
Jul 30, 2024 $0.0201
+0.60%
$40.22 million $871,769
Jul 29, 2024 $0.02
-7.56%
$39.99 million $859,181
Jul 28, 2024 $0.0217
+17.77%
$43.47 million $928,922
Jul 27, 2024 $0.0185
-12.78%
$36.94 million $814,902
Jul 26, 2024 $0.0211
-6.45%
$42.19 million $855,158
Jul 25, 2024 $0.0225
-5.49%
$45.07 million $860,225
Jul 24, 2024 $0.0238
+12.02%
$47.67 million $864,319
Jul 23, 2024 $0.0219
-12.36%
$43.81 million $815,495
Jul 22, 2024 $0.0249
+1.94%
$49.88 million $880,901
Jul 21, 2024 $0.0244
+9.01%
$48.9 million $906,564
Jul 20, 2024 $0.0224
-13.37%
$44.86 million $885,346
Jul 19, 2024 $0.0259
+6.73%
$51.74 million $886,644
Jul 18, 2024 $0.0242
+3.49%
$48.49 million $874,390
Jul 17, 2024 $0.0241
+0.99%
$48.19 million $847,662
Jul 16, 2024 $0.0239
-5.37%
$47.74 million $846,476
Jul 15, 2024 $0.0252
+19.79%
$50.43 million $919,792
Jul 14, 2024 $0.0211
+0.56%
$42.13 million $844,988
Jul 13, 2024 $0.0209
+1.86%
$41.86 million $862,226
Jul 12, 2024 $0.0206
-8.14%
$41.12 million $783,030
Jul 11, 2024 $0.0224
+4.14%
$44.85 million $877,701
Jul 10, 2024 $0.0215
+0.41%
$43.08 million $884,627
Jul 9, 2024 $0.0215
+0.95%
$42.93 million $884,598
Jul 8, 2024 $0.0213
-2.67%
$42.58 million $868,332
Jul 7, 2024 $0.0218
-0.74%
$43.64 million $867,396
Jul 6, 2024 $0.022
+2.10%
$44.02 million $898,752
Jul 5, 2024 $0.0216
-4.66%
$43.1 million $852,796
Jul 4, 2024 $0.0241
-5.20%
$48.22 million $846,382
Jul 3, 2024 $0.0253
-1.98%
$50.59 million $864,308
Jul 2, 2024 $0.0251
-13.20%
$50.3 million $794,188
Jul 1, 2024 $0.0258
-21.29%
$51.55 million $743,951
Jun 30, 2024 $0.0327
+0.53%
$65.45 million $875,123
Jun 29, 2024 $0.0325
-0.82%
$64.96 million $886,334
Jun 28, 2024 $0.0327
-1.75%
$65.42 million $855,048
Jun 27, 2024 $0.0332
+2.32%
$66.45 million $913,208
Jun 26, 2024 $0.0325
-1.74%
$64.95 million $962,271
Jun 25, 2024 $0.033
+3.68%
$66.07 million $953,774
Jun 24, 2024 $0.0319
-4.81%
$63.85 million $851,054
Jun 23, 2024 $0.0336
+11.89%
$67.22 million $894,305
Jun 22, 2024 $0.03
+0.24%
$60.07 million $847,866
Jun 21, 2024 $0.0282
-9.05%
$56.46 million $805,856
Jun 20, 2024 $0.0349
+4.16%
$69.79 million $1.48 million
Jun 19, 2024 $0.0337
+65.22%
$67.41 million $2.23 million
Jun 18, 2024 $0.0204
-5.37%
$40.76 million $1.44 million
Jun 17, 2024 $0.0216
+7.30%
$43.12 million $1.42 million