Metacoin Historical Data

MTC Page 18
Download
Date Close Price change Market cap Trading volume
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
Apr 3, 2023 $0.0812
-1.40%
$162.42 million $344
Apr 2, 2023 $0.0824
+45.95%
$164.82 million $1,431