Metacoin Historical Data

MTC Page 19
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.0558
+1.77%
$ 111.54 million $ 2,212
Sep 27, 2022 $ 0.0548
+0.53%
$ 109.67 million $ 714
Sep 26, 2022 $ 0.0546
+1.89%
$ 109.16 million $ 818
Sep 25, 2022 $ 0.0536
-11.42%
$ 107.11 million $ 1,359
Sep 24, 2022 $ 0.0605
-1.19%
$ -- $ 4
Sep 23, 2022 $ 0.0612
-3.23%
$ 122.37 million $ 126
Sep 22, 2022 $ 0.0606
-0.07%
$ -- $ 666
Sep 21, 2022 $ 0.0607
-1.96%
$ -- $ 668
Sep 20, 2022 $ 0.0619
+4.41%
$ -- $ 3,608
Sep 19, 2022 $ 0.0593
-1.85%
$ -- $ 2,808
Sep 18, 2022 $ 0.0604
-17.61%
$ -- $ 3,422
Sep 17, 2022 $ 0.0735
+1.70%
$ -- $ 2,201
Sep 16, 2022 $ 0.0723
+0.24%
$ -- $ 1,402
Sep 15, 2022 $ 0.0721
+16.84%
$ -- $ 4,486
Sep 14, 2022 $ 0.0617
+1.66%
$ -- $ 2,097
Sep 13, 2022 $ 0.0607
-16.30%
$ -- $ 4,692
Sep 12, 2022 $ 0.0725
-3.39%
$ -- $ 2,651
Sep 11, 2022 $ 0.075
+19.21%
$ -- $ 6,261
Sep 10, 2022 $ 0.0629
-17.88%
$ -- $ 5,025
Sep 9, 2022 $ 0.0765
+7.57%
$ -- $ 7,040
Sep 8, 2022 $ 0.0711
+15.45%
$ -- $ 540
Sep 7, 2022 $ 0.0616
-3.21%
$ -- $ 1,588
Sep 6, 2022 $ 0.0637
-12.83%
$ -- $ 1,271
Sep 5, 2022 $ 0.073
-5.42%
$ -- $ 1,427
Sep 4, 2022 $ 0.0771
+19.68%
$ -- $ 602
Sep 3, 2022 $ 0.0644
-15.25%
$ -- $ 6,444
Sep 2, 2022 $ 0.076
+7.92%
$ -- $ 978
Sep 1, 2022 $ 0.0705
+3.24%
$ -- $ 2,793
Aug 31, 2022 $ 0.0681
-9.06%
$ -- $ 4,153
Aug 30, 2022 $ 0.0749
+16.79%
$ -- $ 68
Aug 29, 2022 $ 0.0641
-15.45%
$ -- $ 6,411
Aug 28, 2022 $ 0.0758
+20.53%
$ -- $ 5,221
Aug 27, 2022 $ 0.0629
-11.66%
$ -- $ 2,959
Aug 26, 2022 $ 0.0687
-4.28%
$ -- $ 810
Aug 25, 2022 $ 0.0719
+1.38%
$ -- $ 5,968
Aug 24, 2022 $ 0.071
+9.57%
$ -- $ 785
Aug 23, 2022 $ 0.0648
+0.43%
$ -- $ 10,143
Aug 22, 2022 $ 0.0644
-11.39%
$ -- $ 11
Aug 21, 2022 $ 0.0728
+10.53%
$ -- $ 9,683
Aug 20, 2022 $ 0.078
+2.10%
$ -- $ 800
Aug 19, 2022 $ 0.0766
-8.59%
$ -- $ 28,516
Aug 18, 2022 $ 0.0839
-0.45%
$ -- $ 63,557
Aug 17, 2022 $ 0.0842
-2.97%
$ -- $ 47,739
Aug 16, 2022 $ 0.0869
-0.32%
$ -- $ 97,835
Aug 15, 2022 $ 0.0865
-8.04%
$ -- $ 553,931
Aug 14, 2022 $ 0.0941
-0.03%
$ -- $ 839,739
Aug 13, 2022 $ 0.0941
+3.43%
$ -- $ 453,009
Aug 12, 2022 $ 0.091
+3.24%
$ -- $ 34,081
Aug 11, 2022 $ 0.0881
-2.03%
$ -- $ 2,203
Aug 10, 2022 $ 0.0898
+0.07%
$ -- $ 195,439