Metacoin Historical Data

MTC Page 14
Download
Date Close Price change Market cap Trading volume
Aug 31, 2023 $ 0.0238
-4.66%
$ 47.52 million $ 30,735
Aug 30, 2023 $ 0.0255
-7.38%
$ 50.96 million $ 30,668
Aug 29, 2023 $ 0.0275
-0.06%
$ 55.02 million $ 37,203
Aug 28, 2023 $ 0.0273
-0.21%
$ 54.54 million $ 27,753
Aug 27, 2023 $ 0.0273
+2.07%
$ 54.67 million $ 25,379
Aug 26, 2023 $ 0.0268
-2.33%
$ 53.56 million $ 29,134
Aug 25, 2023 $ 0.0274
+1.29%
$ 54.86 million $ 32,621
Aug 24, 2023 $ 0.0268
-1.70%
$ 53.61 million $ 34,627
Aug 23, 2023 $ 0.0273
+2.50%
$ 54.53 million $ 27,971
Aug 22, 2023 $ 0.0266
-6.96%
$ 53.16 million $ 34,999
Aug 21, 2023 $ 0.0291
+1.91%
$ 58.17 million $ 30,967
Aug 20, 2023 $ 0.0285
+2.39%
$ 57.07 million $ 26,292
Aug 19, 2023 $ 0.0286
-4.15%
$ 57.3 million $ 32,824
Aug 18, 2023 $ 0.0296
+6.31%
$ 59.22 million $ 27,272
Aug 17, 2023 $ 0.0279
-17.30%
$ 55.71 million $ 27,382
Aug 16, 2023 $ 0.0337
+1.27%
$ 67.43 million $ 36,298
Aug 15, 2023 $ 0.0333
-3.91%
$ 66.59 million $ 45,894
Aug 14, 2023 $ 0.0358
-2.15%
$ 71.62 million $ 47,014
Aug 13, 2023 $ 0.0366
+5.32%
$ 73.18 million $ 26,625
Aug 12, 2023 $ 0.0347
+2.73%
$ 69.47 million $ 45,763
Aug 11, 2023 $ 0.0338
-5.03%
$ 67.63 million $ 44,416
Aug 10, 2023 $ 0.0359
+2.92%
$ 71.8 million $ 47,418
Aug 9, 2023 $ 0.0349
+1.01%
$ 69.78 million $ 43,739
Aug 8, 2023 $ 0.0348
+0.30%
$ 69.66 million $ 39,595
Aug 7, 2023 $ 0.0341
+0.50%
$ 68.29 million $ 25,999
Aug 6, 2023 $ 0.034
-1.03%
$ 67.93 million $ 22,543
Aug 5, 2023 $ 0.0346
-4.05%
$ 69.21 million $ 39,044
Aug 4, 2023 $ 0.0358
+1.27%
$ 71.55 million $ 44,772
Aug 3, 2023 $ 0.0359
+0.11%
$ 71.81 million $ 45,106
Aug 2, 2023 $ 0.0361
+2.50%
$ 72.29 million $ 45,546
Aug 1, 2023 $ 0.0355
+6.51%
$ 70.98 million $ 44,238
Jul 31, 2023 $ 0.0333
-1.88%
$ 66.64 million $ 43,707
Jul 30, 2023 $ 0.0339
-1.08%
$ 67.89 million $ 42,410
Jul 29, 2023 $ 0.0364
+14.92%
$ 72.78 million $ 36,603
Jul 28, 2023 $ 0.0323
-3.11%
$ 64.52 million $ 41,969
Jul 27, 2023 $ 0.0333
+0.33%
$ 66.59 million $ 42,352
Jul 26, 2023 $ 0.0335
+1.37%
$ 66.97 million $ 20,482
Jul 25, 2023 $ 0.033
+1.97%
$ 66.07 million $ 33,201
Jul 24, 2023 $ 0.0327
-7.82%
$ 65.39 million $ 39,726
Jul 23, 2023 $ 0.0355
+6.12%
$ 70.91 million $ 28,326
Jul 22, 2023 $ 0.0334
+0.57%
$ 66.81 million $ 41,491
Jul 21, 2023 $ 0.0332
+4.08%
$ 66.43 million $ 44,894
Jul 20, 2023 $ 0.0319
-4.84%
$ 63.82 million $ 29,280
Jul 19, 2023 $ 0.0335
+11.09%
$ 67.07 million $ 40,271
Jul 18, 2023 $ 0.0325
-11.66%
$ 65.01 million $ 18,826
Jul 17, 2023 $ 0.0359
+11.76%
$ 71.78 million $ 36,980
Jul 16, 2023 $ 0.0321
-1.85%
$ 64.24 million $ 41,151
Jul 15, 2023 $ 0.0321
-2.75%
$ 64.27 million $ 39,797
Jul 14, 2023 $ 0.0331
+8.51%
$ 66.11 million $ 43,943
Jul 13, 2023 $ 0.0305
-12.08%
$ 60.94 million $ 43,048