Metacoin Historical Data

MTC Page 21
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2022 $0.0898
-2.06%
$-- $785,922
Aug 8, 2022 $0.0917
+2.74%
$-- $826,398