Metacoin Historical Data

MTC Page 4
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.0146
-1.42%
$ 24.56 million $ 33,334
Nov 24, 2025 $ 0.0149
+0.88%
$ 24.98 million $ 36,007
Nov 23, 2025 $ 0.0149
-0.80%
$ 24.89 million $ 39,426
Nov 22, 2025 $ 0.0151
+1.20%
$ 25.37 million $ 42,540
Nov 21, 2025 $ 0.0147
-6.65%
$ 25.38 million $ 33,752
Nov 20, 2025 $ 0.0157
-3.97%
$ 26.72 million $ 37,985
Nov 19, 2025 $ 0.0164
-1.32%
$ 27.68 million $ 42,840
Nov 18, 2025 $ 0.0166
+4.27%
$ 28.05 million $ 50,723
Nov 17, 2025 $ 0.0159
-2.09%
$ 26.9 million $ 48,193
Nov 16, 2025 $ 0.0166
-0.12%
$ 27.44 million $ 48,901
Nov 15, 2025 $ 0.0165
+1.91%
$ 27.87 million $ 48,772
Nov 14, 2025 $ 0.0164
+2.76%
$ 27.27 million $ 48,711
Nov 13, 2025 $ 0.0161
-0.06%
$ 26.9 million $ 48,640
Nov 12, 2025 $ 0.0161
+7.05%
$ 27.14 million $ 49,898
Nov 11, 2025 $ 0.015
+1.69%
$ 25.38 million $ 49,270
Nov 10, 2025 $ 0.0148
+1.79%
$ 24.96 million $ 48,971
Nov 9, 2025 $ 0.0145
+1.11%
$ 24.52 million $ 50,338
Nov 8, 2025 $ 0.0144
+19.67%
$ 24.25 million $ 54,393
Nov 7, 2025 $ 0.012
+2.74%
$ 20.27 million $ 49,065
Nov 6, 2025 $ 0.0117
+4.47%
$ 19.73 million $ 49,982
Nov 5, 2025 $ 0.0112
+5.08%
$ 18.88 million $ 50,024
Nov 4, 2025 $ 0.0107
-8.33%
$ 18.02 million $ 51,814
Nov 3, 2025 $ 0.0116
-6.66%
$ 19.66 million $ 51,918
Nov 2, 2025 $ 0.0125
-14.99%
$ 21.08 million $ 52,602
Nov 1, 2025 $ 0.0147
+0.00%
$ 24.79 million $ 50,018
Oct 31, 2025 $ 0.0147
-1.34%
$ 24.79 million $ 50,003
Oct 30, 2025 $ 0.0149
+2.55%
$ 25.16 million $ 49,995
Oct 29, 2025 $ 0.0145
+4.09%
$ 24.47 million $ 49,163
Oct 28, 2025 $ 0.0139
+2.50%
$ 23.51 million $ 42,415
Oct 25, 2025 $ 0.00979
-0.81%
$ -- $ 49,935
Oct 24, 2025 $ 0.00987
+4.89%
$ 16.67 million $ 50,669
Oct 23, 2025 $ 0.00942
-5.23%
$ 15.89 million $ 51,855
Oct 22, 2025 $ 0.00988
-19.15%
$ 16.79 million $ 54,446
Oct 21, 2025 $ 0.0122
-3.32%
$ 20.64 million $ 50,527
Oct 20, 2025 $ 0.0126
-3.73%
$ 21.35 million $ 50,385
Oct 19, 2025 $ 0.0134
+8.96%
$ 22.17 million $ 52,122
Oct 18, 2025 $ 0.012
+7.25%
$ 20.74 million $ 52,377
Oct 17, 2025 $ 0.0112
+1.91%
$ 18.88 million $ 53,076
Oct 16, 2025 $ 0.012
-13.88%
$ 20.33 million $ 54,573
Oct 15, 2025 $ 0.014
-7.72%
$ 23.61 million $ 52,145
Oct 14, 2025 $ 0.0151
-8.01%
$ 25.21 million $ 54,142
Oct 13, 2025 $ 0.0165
-2.08%
$ 27.81 million $ 50,440
Oct 12, 2025 $ 0.0168
-4.65%
$ 28.41 million $ 52,185
Oct 11, 2025 $ 0.0176
-2.33%
$ 29.79 million $ 50,565
Oct 10, 2025 $ 0.0181
-4.44%
$ 30.53 million $ 56,686
Oct 9, 2025 $ 0.0189
+0.32%
$ 31.99 million $ 50,187
Oct 8, 2025 $ 0.0189
-1.77%
$ 31.88 million $ 50,090
Oct 7, 2025 $ 0.0192
-7.96%
$ 32.41 million $ 53,348
Oct 6, 2025 $ 0.0209
-7.04%
$ 35.21 million $ 53,338
Oct 5, 2025 $ 0.0224
-7.70%
$ 37.88 million $ 51,295