Metacoin Historical Data

MTC Page 2
Download
Date Close Price change Market cap Trading volume
Aug 12 $ 0.0143
-8.71%
$ 28.02 million $ 4.99 million
Aug 5 $ 0.0188
-2.52%
$ 27.24 million $ 4.89 million
Jul 29 $ 0.0193
-10.87%
$ 38.55 million $ 6.13 million
Jul 22 $ 0.0185
-24.50%
$ 43.47 million $ 5.09 million
Jul 15 $ 0.0224
+6.55%
$ 48.9 million $ 5.26 million
Jul 8 $ 0.0209
-4.32%
$ 42.13 million $ 5.16 million
Jul 1 $ 0.022
-32.79%
$ 43.64 million $ 5 million
Jun 24 $ 0.0325
-3.15%
$ 65.45 million $ 5.42 million
Jun 17 $ 0.03
+49.49%
$ 67.22 million $ 8.23 million
Jun 10 $ 0.0215
+11.43%
$ 40.05 million $ 8.23 million
Jun 3 $ 0.0179
+6.25%
$ 37.59 million $ 8.06 million
May 27 $ 0.0168
+23.27%
$ 33.65 million $ 9.43 million
May 20 $ 0.0144
-2.13%
$ 27.3 million $ 7.13 million
May 13 $ 0.0136
-14.75%
$ 29.35 million $ 6.69 million
May 6 $ 0.0146
-14.76%
$ 31.8 million $ 7.46 million
Apr 29 $ 0.017
+9.40%
$ 34.06 million $ 10.9 million
Apr 22 $ 0.0165
+44.11%
$ 31.05 million $ 10.36 million
Apr 15 $ 0.0109
+4.52%
$ 22.85 million $ 10.06 million
Apr 8 $ 0.01
-9.13%
$ 20.55 million $ 10.23 million
Apr 1 $ 0.0108
-0.65%
$ 22.19 million $ 10.16 million
Mar 25 $ 0.0112
-2.11%
$ 21.79 million $ 10.22 million
Mar 18 $ 0.0115
-17.44%
$ 22.63 million $ 10.38 million
Mar 11 $ 0.0144
-16.30%
$ 27.98 million $ 8.6 million
Mar 4 $ 0.0168
-7.51%
$ 33.94 million $ 12.25 million
Feb 26 $ 0.0183
+3.47%
$ 36.5 million $ 9 million
Feb 19 $ 0.0177
+6.96%
$ 35.38 million $ 5.16 million
Feb 12 $ 0.0164
-14.86%
$ 32.82 million $ 4.8 million
Feb 5 $ 0.0194
-1.77%
$ 38.4 million $ 3.27 million
Jan 29 $ 0.0198
+23.04%
$ 39.62 million $ 3.44 million
Jan 22 $ 0.0156
+9.72%
$ 32.5 million $ 3.33 million
Jan 15 $ 0.0145
+89.04%
$ 28.22 million $ 3.58 million
Jan 8 $ 0.00728
+3.85%
$ 15.2 million $ 1.75 million
Dec 4 $ 0.017
+3.70%
$ -- $ 341
Nov 27 $ 0.0164
+9.89%
$ 32.82 million $ 3,506
Nov 20 $ 0.017
-30.97%
$ 24.92 million $ 2,770
Nov 13 $ 0.0234
+8.80%
$ 49.41 million $ 2,297
Nov 6 $ 0.0182
-25.26%
$ 43.02 million $ 402
Oct 30 $ 0.0244
+41.04%
$ 48.75 million $ 3,030
Oct 23 $ 0.0173
-19.79%
$ 34.56 million $ 5,854
Oct 16 $ 0.0216
+0.28%
$ 43.11 million $ 3,415
Oct 9 $ 0.0251
-2.15%
$ 42.99 million $ 3,668
Oct 2 $ 0.0256
-4.39%
$ -- $ 715
Sep 25 $ 0.0268
+5.66%
$ 53.59 million $ 20,666
Sep 18 $ 0.0251
-6.95%
$ 50.77 million $ 126,401
Sep 11 $ 0.0271
+9.72%
$ 54.48 million $ 128,047
Sep 4 $ 0.0247
-5.90%
$ 49.39 million $ 187,251
Aug 28 $ 0.026
-4.87%
$ 51.99 million $ 226,520
Aug 21 $ 0.0268
-6.17%
$ 54.67 million $ 190,319
Aug 14 $ 0.0286
-21.72%
$ 57.07 million $ 216,685
Aug 7 $ 0.0347
+2.24%
$ 73.18 million $ 246,929