Metacoin Historical Data

MTC Page 13
Download
Date Close Price change Market cap Trading volume
Oct 24, 2023 $ 0.0237
+2.82%
$ 47.48 million $ 1,149
Oct 23, 2023 $ 0.0231
+6.98%
$ 46.11 million $ 4,041
Oct 22, 2023 $ 0.0216
+12.62%
$ 43.11 million $ 971
Oct 21, 2023 $ 0.0262
+0.39%
$ -- $ 300
Oct 20, 2023 $ 0.0261
+46.83%
$ 52.21 million $ 610
Oct 19, 2023 $ 0.0235
-0.19%
$ -- $ 557
Oct 18, 2023 $ 0.0236
+13.40%
$ 47.12 million $ 679
Oct 17, 2023 $ 0.0191
-12.96%
$ 38.17 million $ 73
Oct 16, 2023 $ 0.0225
+4.52%
$ 44.94 million $ 226
Oct 15, 2023 $ 0.0215
-14.35%
$ 42.99 million $ 547
Oct 14, 2023 $ 0.0251
-0.87%
$ 50.2 million $ 38
Oct 13, 2023 $ 0.0253
+19.05%
$ 50.62 million $ 556
Oct 12, 2023 $ 0.0237
-0.86%
$ 47.46 million $ 271
Oct 11, 2023 $ 0.0239
-2.03%
$ 47.85 million $ 273
Oct 10, 2023 $ 0.0244
-4.17%
$ 48.83 million $ 664
Oct 9, 2023 $ 0.0255
-0.70%
$ 50.94 million $ 1,865
Oct 5, 2023 $ 0.0256
-0.81%
$ -- $ 53
Oct 4, 2023 $ 0.0259
-3.77%
$ 51.7 million $ 650
Oct 2, 2023 $ 0.0269
+0.32%
$ -- $ 12
Oct 1, 2023 $ 0.0268
+3.42%
$ 53.59 million $ 12
Sep 30, 2023 $ 0.0259
+3.52%
$ 51.82 million $ 12
Sep 29, 2023 $ 0.025
-2.53%
$ 50.07 million $ 126
Sep 28, 2023 $ 0.0257
+3.60%
$ 51.35 million $ 13
Sep 27, 2023 $ 0.0248
+1.64%
$ 49.55 million $ 128
Sep 26, 2023 $ 0.0244
+0.68%
$ 48.75 million $ 3
Sep 25, 2023 $ 0.0242
-4.52%
$ 48.42 million $ 20,371
Sep 24, 2023 $ 0.0254
+1.08%
$ 50.77 million $ 15,579
Sep 23, 2023 $ 0.0251
+0.21%
$ 50.23 million $ 30,063
Sep 22, 2023 $ 0.0251
+0.12%
$ 50.11 million $ 31,129
Sep 21, 2023 $ 0.025
-1.94%
$ 50.03 million $ 6,884
Sep 20, 2023 $ 0.0255
-0.36%
$ 51.03 million $ 30,294
Sep 19, 2023 $ 0.0256
+2.58%
$ 51.21 million $ 17,802
Sep 18, 2023 $ 0.0249
-7.56%
$ 49.9 million $ 10,229
Sep 17, 2023 $ 0.0272
+0.54%
$ 54.48 million $ 34,450
Sep 16, 2023 $ 0.0271
+1.44%
$ 54.19 million $ 12,599
Sep 15, 2023 $ 0.0264
-2.48%
$ 52.88 million $ 27,907
Sep 14, 2023 $ 0.0271
+3.30%
$ 54.26 million $ 31,738
Sep 13, 2023 $ 0.0263
+2.39%
$ 52.56 million $ 21,970
Sep 12, 2023 $ 0.0254
+2.58%
$ 50.81 million $ 33,624
Sep 11, 2023 $ 0.0248
+0.28%
$ 49.53 million $ 209
Sep 10, 2023 $ 0.0247
-0.87%
$ 49.39 million $ 29,849
Sep 9, 2023 $ 0.0244
+0.02%
$ 48.78 million $ 29,610
Sep 8, 2023 $ 0.0244
-5.77%
$ 48.78 million $ 28,425
Sep 7, 2023 $ 0.0259
+4.40%
$ 51.72 million $ 25,114
Sep 6, 2023 $ 0.0248
-0.30%
$ 49.54 million $ 28,176
Sep 5, 2023 $ 0.0248
+2.30%
$ 49.7 million $ 16,292
Sep 4, 2023 $ 0.0243
-7.48%
$ 48.56 million $ 29,785
Sep 3, 2023 $ 0.026
+1.41%
$ 51.99 million $ 33,330
Sep 2, 2023 $ 0.0249
-8.93%
$ 49.71 million $ 33,964
Sep 1, 2023 $ 0.0276
+15.92%
$ 55.1 million $ 32,867