Metacoin Historical Data

MTC Page 16
Download
Date Close Price change Market cap Trading volume
May 23, 2023 $ 0.0376
-1.53%
$ 75.21 million $ 11,564
May 22, 2023 $ 0.0379
-1.01%
$ 75.85 million $ 4,452
May 21, 2023 $ 0.0383
-1.06%
$ 76.61 million $ 5,375
May 20, 2023 $ 0.0387
-7.22%
$ 77.46 million $ 11,909
May 19, 2023 $ 0.0417
-1.03%
$ 83.47 million $ 16,332
May 18, 2023 $ 0.0414
-0.04%
$ 82.74 million $ 14,727
May 17, 2023 $ 0.0414
+13.37%
$ 82.79 million $ 32,089
May 16, 2023 $ 0.0362
+4.58%
$ 72.48 million $ 35,813
May 15, 2023 $ 0.0358
-11.09%
$ 71.54 million $ 43,418
May 14, 2023 $ 0.0391
-2.16%
$ 78.21 million $ 26,479
May 13, 2023 $ 0.0397
-2.09%
$ 79.44 million $ 28,470
May 12, 2023 $ 0.0398
-4.75%
$ 79.5 million $ 9,125
May 11, 2023 $ 0.0417
-1.36%
$ 83.48 million $ 5,883
May 10, 2023 $ 0.0418
+0.68%
$ 83.55 million $ 14,916
May 9, 2023 $ 0.0415
-1.40%
$ 82.99 million $ 17,319
May 8, 2023 $ 0.0418
-15.71%
$ 83.62 million $ 8,312
May 7, 2023 $ 0.0507
+5.59%
$ 101.48 million $ 20,593
May 6, 2023 $ 0.0489
+23.61%
$ 97.85 million $ 4,965
May 5, 2023 $ 0.0447
-7.23%
$ 89.48 million $ 8,931
May 4, 2023 $ 0.0502
-2.11%
$ 100.49 million $ 16,458
May 3, 2023 $ 0.0513
+4.26%
$ 102.6 million $ 25,529
May 2, 2023 $ 0.0492
-7.29%
$ 98.42 million $ 32,276
May 1, 2023 $ 0.0526
-2.85%
$ 105.18 million $ 51,200
Apr 30, 2023 $ 0.0542
-0.04%
$ 108.35 million $ 48,659
Apr 29, 2023 $ 0.0548
+4.52%
$ 109.52 million $ 49,414
Apr 28, 2023 $ 0.0527
-2.37%
$ 105.38 million $ 7,024
Apr 27, 2023 $ 0.054
-3.66%
$ 107.95 million $ 27,513
Apr 26, 2023 $ 0.0566
+10.30%
$ 113.1 million $ 42,232
Apr 25, 2023 $ 0.051
+2.22%
$ 102.03 million $ 28,837
Apr 24, 2023 $ 0.0502
-2.88%
$ 100.38 million $ 49,101
Apr 23, 2023 $ 0.0526
+0.86%
$ 105.13 million $ 48,549
Apr 22, 2023 $ 0.0507
-3.17%
$ 101.49 million $ 44,708
Apr 21, 2023 $ 0.0524
+2.48%
$ 104.84 million $ 32,675
Apr 20, 2023 $ 0.0488
-6.01%
$ 97.65 million $ 38,351
Apr 19, 2023 $ 0.052
-3.95%
$ 104 million $ 43,922
Apr 18, 2023 $ 0.0554
+6.48%
$ 110.71 million $ 40,580
Apr 17, 2023 $ 0.0496
-23.36%
$ 99.16 million $ 7,306
Apr 16, 2023 $ 0.0647
-1.70%
$ 129.35 million $ 43,159
Apr 15, 2023 $ 0.0657
-2.56%
$ 131.42 million $ 26,979
Apr 14, 2023 $ 0.0675
-4.78%
$ 134.98 million $ 24,608
Apr 13, 2023 $ 0.0699
-3.36%
$ 139.89 million $ 22,331
Apr 12, 2023 $ 0.073
+18.20%
$ 145.95 million $ 20,127
Apr 11, 2023 $ 0.0617
+0.65%
$ 123.48 million $ 310
Apr 10, 2023 $ 0.0793
+36.16%
$ 158.67 million $ 1,911
Apr 9, 2023 $ 0.0583
+2.97%
$ 116.57 million $ 451
Apr 8, 2023 $ 0.0565
-28.55%
$ 112.92 million $ 251
Apr 7, 2023 $ 0.079
+25.00%
$ 158.03 million $ 28
Apr 6, 2023 $ 0.0632
-21.09%
$ 126.39 million $ 1,245
Apr 5, 2023 $ 0.0801
-0.37%
$ 160.19 million $ 507
Apr 4, 2023 $ 0.0804
-1.07%
$ 160.77 million $ 673