Metacoin Historical Data

MTC Page 22
Download
Date Close Price change Market cap Trading volume
Aug 7, 2022 $0.0892
+0.80%
$-- $827,266
Aug 6, 2022 $0.0885
-1.03%
$-- $812,764
Aug 5, 2022 $0.0897
+2.99%
$-- $821,591
Aug 4, 2022 $0.0871
-1.13%
$-- $809,476
Aug 3, 2022 $0.0881
-0.12%
$-- $814,051
Aug 2, 2022 $0.0883
+0.11%
$-- $801,279
Aug 1, 2022 $0.0876
-15.23%
$-- $816,840
Jul 31, 2022 $0.104
+0.34%
$-- $949,772
Jul 30, 2022 $0.104
-0.19%
$-- $973,128
Jul 29, 2022 $0.106
-3.57%
$-- $989,195
Jul 28, 2022 $0.11
+1.62%
$-- $1.06 million
Jul 27, 2022 $0.11
+4.83%
$-- $1.04 million
Jul 26, 2022 $0.105
+0.29%
$-- $1 million
Jul 25, 2022 $0.105
-13.49%
$-- $989,066
Jul 24, 2022 $0.121
+7.95%
$-- $1.14 million
Jul 23, 2022 $0.111
-9.61%
$-- $1.08 million
Jul 22, 2022 $0.123
+5.07%
$-- $1.21 million
Jul 21, 2022 $0.117
-7.50%
$-- $1.13 million
Jul 20, 2022 $0.127
+20.72%
$-- $586,032
Jul 19, 2022 $0.105
+2.65%
$-- $1.09 million
Jul 18, 2022 $0.103
+25.87%
$-- $677,201
Jul 17, 2022 $0.0821
+5.90%
$-- $8,221
Jul 16, 2022 $0.0733
-0.72%
$-- $1,114
Jul 15, 2022 $0.0739
+1.24%
$-- $9,055
Jul 14, 2022 $0.0731
+11.44%
$-- $9,458
Jul 13, 2022 $0.0654
+5.84%
$-- $3,824
Jul 12, 2022 $0.0618
+3.23%
$-- $410,821
Jul 11, 2022 $0.0601
+3.29%
$-- $621,932
Jul 10, 2022 $0.0584
-12.76%
$-- $585,177
Jul 9, 2022 $0.057
-14.94%
$-- $214,255
Jul 8, 2022 $0.0671
+2.26%
$-- $216,201
Jul 7, 2022 $0.0656
+20.65%
$-- $467,583
Jul 6, 2022 $0.0543
-11.32%
$-- $426,530
Jul 5, 2022 $0.0614
-6.80%
$-- $558,324
Jul 4, 2022 $0.066
+0.96%
$-- $687,031
Jul 3, 2022 $0.0652
-7.80%
$-- $705,703
Jul 2, 2022 $0.0707
+11.73%
$-- $748,247
Jul 1, 2022 $0.0633
-4.25%
$-- $651,214
Jun 30, 2022 $0.0659
-2.52%
$-- $680,059
Jun 29, 2022 $0.0676
-10.02%
$-- $704,873
Jun 28, 2022 $0.0755
-6.99%
$-- $424,241
Jun 27, 2022 $0.0811
-6.69%
$-- $645
Jun 26, 2022 $0.0861
+19.55%
$-- $1,577
Jun 25, 2022 $0.0721
+8.02%
$-- $10,210
Jun 24, 2022 $0.0667
-6.04%
$-- $267
Jun 23, 2022 $0.071
+6.75%
$-- $143,095
Jun 22, 2022 $0.0666
-15.43%
$-- $193,950
Jun 21, 2022 $0.0788
-0.83%
$-- $157,685
Jun 20, 2022 $0.0796
+13.77%
$-- $160,998
Jun 19, 2022 $0.0699
+23.48%
$-- $221,138