Metacoin Historical Data

MTC Page 11
Download
Date Close Price change Market cap Trading volume
Mar 10, 2024 $ 0.017
+0.89%
$ 33.94 million $ 1.23 million
Mar 9, 2024 $ 0.0168
-7.44%
$ 33.56 million $ 1.65 million
Mar 8, 2024 $ 0.0181
+1.25%
$ 36.21 million $ 1.77 million
Mar 7, 2024 $ 0.0179
+1.50%
$ 35.79 million $ 1.97 million
Mar 6, 2024 $ 0.0176
-1.23%
$ 35.26 million $ 2.8 million
Mar 5, 2024 $ 0.018
+3.28%
$ 36.03 million $ 2.53 million
Mar 4, 2024 $ 0.0176
-3.08%
$ 35.17 million $ 1.54 million
Mar 3, 2024 $ 0.0183
+1.24%
$ 36.5 million $ 1.06 million
Mar 2, 2024 $ 0.018
+0.42%
$ 36.06 million $ 1.23 million
Mar 1, 2024 $ 0.018
-0.28%
$ 35.92 million $ 1.45 million
Feb 29, 2024 $ 0.018
+3.77%
$ 36.02 million $ 2.07 million
Feb 28, 2024 $ 0.0174
-5.96%
$ 34.79 million $ 1.35 million
Feb 27, 2024 $ 0.0185
+3.99%
$ 37.01 million $ 1.2 million
Feb 26, 2024 $ 0.0177
+0.60%
$ 35.49 million $ 637,560
Feb 25, 2024 $ 0.0177
-2.42%
$ 35.38 million $ 469,385
Feb 24, 2024 $ 0.0182
-4.33%
$ 36.34 million $ 607,902
Feb 23, 2024 $ 0.018
-7.65%
$ 35.92 million $ 763,284
Feb 22, 2024 $ 0.0191
+1.85%
$ 38.23 million $ 873,040
Feb 21, 2024 $ 0.0184
+0.33%
$ 36.82 million $ 939,772
Feb 20, 2024 $ 0.0183
+0.28%
$ 36.62 million $ 852,237
Feb 19, 2024 $ 0.018
+9.08%
$ 36.08 million $ 650,882
Feb 18, 2024 $ 0.0164
-12.52%
$ 32.82 million $ 466,784
Feb 17, 2024 $ 0.019
+4.23%
$ 37.97 million $ 607,894
Feb 16, 2024 $ 0.0182
+1.39%
$ 36.39 million $ 875,991
Feb 15, 2024 $ 0.0179
+2.43%
$ 35.87 million $ 857,958
Feb 14, 2024 $ 0.0174
+12.57%
$ 34.82 million $ 757,142
Feb 13, 2024 $ 0.0154
-18.75%
$ 30.88 million $ 690,800
Feb 12, 2024 $ 0.0187
-3.05%
$ 37.38 million $ 542,018
Feb 11, 2024 $ 0.0192
-0.38%
$ 38.4 million $ 449,852
Feb 10, 2024 $ 0.0194
+5.03%
$ 38.77 million $ 639,111
Feb 9, 2024 $ 0.0185
-2.98%
$ 36.98 million $ 690,815
Feb 8, 2024 $ 0.0193
-1.76%
$ 38.51 million $ 592,127
Feb 7, 2024 $ 0.0191
-3.64%
$ 38.18 million $ 456,760
Feb 6, 2024 $ 0.0198
-2.41%
$ 39.66 million $ 466,824
Feb 5, 2024 $ 0.0204
+3.18%
$ 40.72 million $ 420,957
Feb 4, 2024 $ 0.0198
+4.21%
$ 39.62 million $ 302,566
Feb 3, 2024 $ 0.0189
+0.00%
$ 37.88 million $ 367,093
Feb 2, 2024 $ 0.019
+1.65%
$ 38 million $ 496,786
Feb 1, 2024 $ 0.0185
-5.68%
$ 37.04 million $ 645,515
Jan 31, 2024 $ 0.0196
+15.09%
$ 39.21 million $ 659,543
Jan 30, 2024 $ 0.0171
+9.65%
$ 34.14 million $ 566,661
Jan 29, 2024 $ 0.0156
-3.26%
$ 31.15 million $ 401,588
Jan 28, 2024 $ 0.0163
-0.24%
$ 32.5 million $ 355,002
Jan 27, 2024 $ 0.0156
+6.70%
$ 31.21 million $ 461,586
Jan 26, 2024 $ 0.0147
-9.63%
$ 29.49 million $ 482,815
Jan 25, 2024 $ 0.0162
-9.08%
$ 32.48 million $ 451,996
Jan 24, 2024 $ 0.0174
+9.03%
$ 34.72 million $ 754,282
Jan 23, 2024 $ 0.0155
+18.64%
$ 30.9 million $ 774,900
Jan 22, 2024 $ 0.0132
-7.18%
$ 26.4 million $ 400,003
Jan 21, 2024 $ 0.0141
-2.14%
$ 28.22 million $ 280,244