Metacoin Historical Data

MTC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.00784
+3.29%
$ 13.24 million $ 26,709
Mar 4, 2026 $ 0.00759
-6.41%
$ 12.82 million $ 33,408
Mar 3, 2026 $ 0.00811
-5.26%
$ 13.7 million $ 33,039
Mar 2, 2026 $ 0.00856
-1.27%
$ 14.46 million $ 36,595
Mar 1, 2026 $ 0.00867
-6.37%
$ 14.64 million $ 44,464
Feb 28, 2026 $ 0.00926
+0.33%
$ 15.64 million $ 43,487
Feb 27, 2026 $ 0.00923
-4.15%
$ 15.59 million $ 51,235
Feb 26, 2026 $ 0.00964
-0.72%
$ 16.28 million $ 51,811
Feb 25, 2026 $ 0.00971
-3.67%
$ 16.4 million $ 56,546
Feb 24, 2026 $ 0.0101
-0.98%
$ 17.01 million $ 52,024
Feb 23, 2026 $ 0.0102
-13.52%
$ 17.18 million $ 53,963
Feb 22, 2026 $ 0.0118
+0.68%
$ 19.86 million $ 51,669
Feb 21, 2026 $ 0.0117
+6.09%
$ 19.73 million $ 62,395
Feb 20, 2026 $ 0.011
-17.13%
$ 18.63 million $ 60,562
Feb 19, 2026 $ 0.0133
+0.23%
$ 22.44 million $ 55,940
Feb 18, 2026 $ 0.0133
+2.39%
$ 22.46 million $ 65,281
Feb 17, 2026 $ 0.013
-0.76%
$ 21.94 million $ 58,229
Feb 16, 2026 $ 0.0132
-8.36%
$ 22.22 million $ 54,590
Feb 15, 2026 $ 0.0144
-0.35%
$ 24.23 million $ 77,701
Feb 14, 2026 $ 0.0144
+3.15%
$ 24.32 million $ 59,749
Feb 13, 2026 $ 0.014
-0.21%
$ 23.61 million $ 51,714
Feb 12, 2026 $ 0.014
+3.01%
$ 23.68 million $ 62,324
Feb 11, 2026 $ 0.0136
-4.02%
$ 22.97 million $ 60,505
Feb 10, 2026 $ 0.0141
+2.91%
$ 23.88 million $ 61,269
Feb 9, 2026 $ 0.0137
+3.54%
$ 23.2 million $ 58,795
Feb 8, 2026 $ 0.0133
-1.55%
$ 22.46 million $ 61,025
Feb 7, 2026 $ 0.0135
+9.75%
$ 22.82 million $ 56,401
Feb 6, 2026 $ 0.0123
+3.52%
$ 20.79 million $ 63,109
Feb 5, 2026 $ 0.0119
-4.27%
$ 20.08 million $ 64,539
Feb 4, 2026 $ 0.0125
+6.58%
$ 21.06 million $ 60,225
Feb 3, 2026 $ 0.0117
+0.43%
$ 19.81 million $ 59,167
Feb 2, 2026 $ 0.0117
-9.60%
$ 19.71 million $ 60,808
Feb 1, 2026 $ 0.0129
-0.23%
$ 21.85 million $ 61,974
Jan 31, 2026 $ 0.013
-1.29%
$ 21.9 million $ 60,581
Jan 30, 2026 $ 0.0131
+4.62%
$ 22.19 million $ 55,613
Jan 29, 2026 $ 0.0125
-0.71%
$ 21.18 million $ 49,542
Jan 28, 2026 $ 0.0126
+0.88%
$ 21.33 million $ 51,520
Jan 27, 2026 $ 0.013
-0.15%
$ -- $ 49,426
Jan 26, 2026 $ 0.0131
-0.15%
$ 22.04 million $ 49,793
Jan 25, 2026 $ 0.0131
+0.85%
$ 22.12 million $ 42,466
Jan 24, 2026 $ 0.013
-1.67%
$ 21.92 million $ 41,741
Jan 23, 2026 $ 0.0132
-1.78%
$ 22.34 million $ 44,680
Jan 22, 2026 $ 0.0134
+3.22%
$ 22.66 million $ 36,229
Jan 21, 2026 $ 0.013
+7.77%
$ 21.97 million $ 40,214
Jan 20, 2026 $ 0.0121
+3.42%
$ 20.47 million $ 33,403
Jan 19, 2026 $ 0.0117
-4.26%
$ 19.71 million $ 33,556
Jan 18, 2026 $ 0.0122
-3.48%
$ 20.57 million $ 35,899
Jan 17, 2026 $ 0.0126
-1.17%
$ 21.28 million $ 33,265
Jan 16, 2026 $ 0.0128
-0.85%
$ 21.5 million $ 36,016
Jan 15, 2026 $ 0.0129
-0.77%
$ 21.73 million $ 37,469