Metacoin Historical Data

MTC Page 17
Download
Date Close Price change Market cap Trading volume
Apr 3, 2023 $ 0.0812
-1.40%
$ 162.42 million $ 344
Apr 2, 2023 $ 0.0824
+45.95%
$ 164.82 million $ 1,431
Apr 1, 2023 $ 0.0565
-0.88%
$ 112.96 million $ 128
Mar 31, 2023 $ 0.0828
+0.00%
$ 165.66 million $ 85
Mar 30, 2023 $ 0.0821
-0.97%
$ 164.19 million $ 4
Mar 29, 2023 $ 0.0829
-0.06%
$ 165.75 million $ 4
Mar 28, 2023 $ 0.0797
+0.56%
$ 159.42 million $ 14
Mar 27, 2023 $ 0.0793
-0.08%
$ 158.58 million $ 14
Mar 23, 2023 $ 0.0751
+1.34%
$ -- $ 6
Mar 22, 2023 $ 0.0742
-2.84%
$ 148.36 million $ 6
Mar 21, 2023 $ 0.0764
-8.79%
$ 152.75 million $ 10
Mar 20, 2023 $ 0.0836
-1.12%
$ 167.26 million $ 26
Mar 19, 2023 $ 0.0843
+3.61%
$ 168.56 million $ 13
Mar 18, 2023 $ 0.0814
-13.03%
$ 162.71 million $ 13
Mar 17, 2023 $ 0.0933
+9.74%
$ 186.63 million $ 215
Mar 15, 2023 $ 0.131
+0.65%
$ -- $ 34
Mar 14, 2023 $ 0.13
+2.28%
$ 259.46 million $ 34
Mar 13, 2023 $ 0.127
+91.78%
$ 253.37 million $ 80
Mar 11, 2023 $ 0.104
+0.07%
$ -- $ 18
Mar 10, 2023 $ 0.104
+5.70%
$ 207.71 million $ 18
Mar 9, 2023 $ 0.0983
+50.23%
$ 196.53 million $ 128
Mar 8, 2023 $ 0.0654
-1.89%
$ 130.72 million $ 498
Mar 7, 2023 $ 0.0764
-0.19%
$ -- $ 7
Mar 6, 2023 $ 0.0766
-13.19%
$ 153.13 million $ 64
Mar 5, 2023 $ 0.0883
+6.75%
$ 176.56 million $ 22
Mar 4, 2023 $ 0.0827
+0.12%
$ 165.4 million $ 18
Feb 27, 2023 $ 0.0919
+0.27%
$ -- $ 30
Feb 26, 2023 $ 0.0915
+1.52%
$ 183.09 million $ 37
Feb 23, 2023 $ 0.0724
-0.35%
$ 144.76 million $ 46
Feb 22, 2023 $ 0.0726
-12.69%
$ 145.2 million $ 99
Feb 21, 2023 $ 0.0831
-1.48%
$ 166.19 million $ 37
Feb 20, 2023 $ 0.0843
+15.95%
$ 168.65 million $ 134
Feb 19, 2023 $ 0.0729
-0.66%
$ 145.72 million $ 12
Feb 18, 2023 $ 0.0735
+0.27%
$ -- $ 74
Feb 17, 2023 $ 0.0733
+6.08%
$ 146.58 million $ 74
Feb 16, 2023 $ 0.0693
-2.40%
$ 138.53 million $ 21
Feb 11, 2023 $ 0.0656
+0.63%
$ 131.11 million $ 23
Feb 10, 2023 $ 0.0652
-3.93%
$ 130.32 million $ 396
Feb 9, 2023 $ 0.0677
-4.90%
$ 135.45 million $ 11
Feb 8, 2023 $ 0.0712
-1.29%
$ 142.34 million $ 13
Feb 5, 2023 $ 0.0712
-2.00%
$ 142.4 million $ 2
Feb 4, 2023 $ 0.0726
-0.18%
$ 145.21 million $ 2
Feb 3, 2023 $ 0.0727
-0.54%
$ -- $ 10
Feb 2, 2023 $ 0.073
-0.65%
$ 146.06 million $ 10
Feb 1, 2023 $ 0.0735
+1.17%
$ 146.92 million $ 14
Jan 30, 2023 $ 0.07
-2.55%
$ 139.9 million $ 10
Jan 29, 2023 $ 0.0718
+0.82%
$ 143.65 million $ 94
Jan 24, 2023 $ 0.0916
+0.29%
$ 183.14 million $ 229
Jan 23, 2023 $ 0.0914
+0.40%
$ 182.82 million $ 228
Jan 21, 2023 $ 0.0945
+1.21%
$ 189.01 million $ 31