Metacoin Historical Data

MTC Page 18
Download
Date Close Price change Market cap Trading volume
Jan 20, 2023 $ 0.0934
+0.66%
$ 186.82 million $ 30
Nov 20, 2022 $ 0.0294
+0.01%
$ -- $ 1
Nov 19, 2022 $ 0.0294
-52.78%
$ 58.77 million $ 1
Nov 18, 2022 $ 0.0622
-0.46%
$ 124.42 million $ 62
Nov 15, 2022 $ 0.0481
+1.20%
$ -- $ 68
Nov 14, 2022 $ 0.0476
+12.39%
$ 95.21 million $ 605
Nov 13, 2022 $ 0.0424
-12.42%
$ 84.73 million $ 3,044
Nov 12, 2022 $ 0.0484
-0.58%
$ 96.74 million $ 118
Nov 11, 2022 $ 0.0487
-7.53%
$ 97.42 million $ 1,455
Nov 10, 2022 $ 0.0526
+14.65%
$ 105.27 million $ 16,115
Nov 9, 2022 $ 0.0457
-27.26%
$ 91.39 million $ 855
Nov 8, 2022 $ 0.0628
+8.92%
$ 125.57 million $ 4,343
Nov 7, 2022 $ 0.0577
-1.84%
$ 115.31 million $ 1,153
Nov 4, 2022 $ 0.0576
+1.80%
$ -- $ 115
Nov 3, 2022 $ 0.0567
-6.86%
$ 113.3 million $ 113
Nov 2, 2022 $ 0.0608
-1.60%
$ 121.67 million $ 1,582
Nov 1, 2022 $ 0.0618
-22.57%
$ 123.65 million $ 1,265
Oct 31, 2022 $ 0.0799
+22.21%
$ 159.72 million $ 933
Oct 30, 2022 $ 0.0653
+21.70%
$ 130.68 million $ 2,763
Oct 29, 2022 $ 0.0537
+1.47%
$ 107.49 million $ 54
Oct 28, 2022 $ 0.053
+1.13%
$ 105.96 million $ 1,076
Oct 27, 2022 $ 0.0524
-3.90%
$ 104.71 million $ 355
Oct 26, 2022 $ 0.0544
-20.36%
$ 108.85 million $ 4
Oct 25, 2022 $ 0.0683
+93.12%
$ 136.68 million $ 5,890
Oct 24, 2022 $ 0.0354
-20.32%
$ 70.81 million $ 768
Oct 23, 2022 $ 0.0444
+1.96%
$ 88.79 million $ 874
Oct 22, 2022 $ 0.0641
+0.02%
$ 128.1 million $ 0
Oct 21, 2022 $ 0.064
+30.85%
$ 128.09 million $ 2,531
Oct 20, 2022 $ 0.049
-28.75%
$ 97.9 million $ 583
Oct 19, 2022 $ 0.0693
-0.91%
$ 138.7 million $ 232
Oct 18, 2022 $ 0.07
+23.90%
$ 140.03 million $ 23,598
Oct 17, 2022 $ 0.0565
+2.65%
$ 113 million $ 3,133
Oct 16, 2022 $ 0.0436
+0.64%
$ -- $ 0.1
Oct 15, 2022 $ 0.0432
-0.70%
$ 86.49 million $ 0.1
Oct 14, 2022 $ 0.0558
+0.30%
$ -- $ 279
Oct 13, 2022 $ 0.0556
+28.52%
$ 111.3 million $ 278
Oct 12, 2022 $ 0.0433
-0.24%
$ 86.62 million $ 43
Oct 11, 2022 $ 0.0434
-22.80%
$ 86.79 million $ 43
Oct 10, 2022 $ 0.0563
+29.94%
$ 112.6 million $ 433
Oct 9, 2022 $ 0.0434
-6.58%
$ 86.75 million $ 52
Oct 8, 2022 $ 0.0464
-0.98%
$ 92.85 million $ 3,102
Oct 7, 2022 $ 0.0469
+2.23%
$ 93.83 million $ 186
Oct 6, 2022 $ 0.0459
-25.15%
$ 91.8 million $ 918
Oct 5, 2022 $ 0.0613
-5.86%
$ 122.62 million $ 3,669
Oct 4, 2022 $ 0.0651
+1.23%
$ 130.21 million $ 210
Oct 3, 2022 $ 0.0642
+2.70%
$ 128.35 million $ 13
Oct 2, 2022 $ 0.0625
-1.34%
$ 125.04 million $ 13
Oct 1, 2022 $ 0.0634
+3.90%
$ 126.77 million $ 8,477
Sep 30, 2022 $ 0.061
+2.01%
$ 122 million $ 2,499
Sep 29, 2022 $ 0.0599
+7.30%
$ 119.77 million $ 611