Metacoin Historical Data

MTC Page 4
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.0861
+23.07%
$ -- $ 667,782
Jun 13 $ 0.0699
-9.53%
$ -- $ 856,406
Jun 6 $ 0.0776
-10.57%
$ -- $ 1.01 million
May 30 $ 0.0868
-3.43%
$ -- $ 899,097
May 23 $ 0.0899
+3.39%
$ -- $ 57,494
May 16 $ 0.0871
+27.23%
$ -- $ 44,428
May 9 $ 0.0686
-44.05%
$ -- $ 38,913
May 2 $ 0.123
+15.06%
$ -- $ 72,965
Apr 25 $ 0.107
-27.48%
$ -- $ 42,424
Apr 18 $ 0.147
+2.05%
$ -- $ 51,011
Apr 11 $ 0.145
-34.17%
$ -- $ 61,444
Apr 4 $ 0.22
+10.11%
$ -- $ 121,557
Mar 28 $ 0.2
-14.03%
$ -- $ 48,961
Mar 21 $ 0.233
+3.07%
$ -- $ 355,082
Mar 14 $ 0.226
-6.65%
$ -- $ 2.34 million
Mar 7 $ 0.242
+167.89%
$ -- $ 1.77 million
Feb 28 $ 0.0903
+8.87%
$ -- $ 1.13 million
Feb 21 $ 0.083
-1.71%
$ -- $ 1.18 million
Feb 14 $ 0.0846
+25.58%
$ -- $ 1.52 million
Feb 7 $ 0.0675
-24.15%
$ -- $ 1.04 million
Jan 31 $ 0.089
+16.22%
$ -- $ 1.3 million
Jan 24 $ 0.0766
-0.08%
$ -- $ 946,935
Jan 17 $ 0.0768
+30.33%
$ -- $ 1.29 million
Jan 10 $ 0.0589
-6.70%
$ -- $ 78,349
Jan 3 $ 0.0631
-10.14%
$ -- $ 54,545
Dec 27 $ 0.0753
+2.09%
$ -- $ 18,106
Dec 20 $ 0.0765
-20.45%
$ -- $ 26,845
Dec 13 $ 0.0963
+13.10%
$ -- $ 63,681
Dec 6 $ 0.0852
+24.78%
$ -- $ 31,129
Nov 29 $ 0.0681
-7.58%
$ -- $ 40,338
Nov 22 $ 0.0736
+5.42%
$ -- $ 22,494
Nov 15 $ 0.0698
-13.44%
$ -- $ 29,027
Nov 8 $ 0.0803
-14.84%
$ -- $ 29,479
Nov 1 $ 0.094
-0.47%
$ -- $ 9,874
Oct 25 $ 0.0858
-13.00%
$ -- $ 52,496
Oct 18 $ 0.0986
+33.39%
$ -- $ 126,900
Oct 11 $ 0.0739
-18.07%
$ -- $ 44,349
Oct 4 $ 0.0902
+5.26%
$ -- $ 20,772
Sep 27 $ 0.0857
+12.88%
$ -- $ 15,314
Sep 20 $ 0.076
-19.15%
$ -- $ 30,035
Sep 13 $ 0.0954
-9.72%
$ -- $ 5,740
Sep 6 $ 0.106
-36.92%
$ -- $ 40,181
Aug 30 $ 0.168
+62.90%
$ -- $ 27,342
Aug 23 $ 0.103
+49.92%
$ -- $ 5,628
Aug 16 $ 0.0723
+34.80%
$ -- $ 17,664
Aug 9 $ 0.0536
-47.40%
$ -- $ 70,515
Aug 2 $ 0.0837
-23.19%
$ -- $ 4,359
Jul 26 $ 0.116
+41.62%
$ -- $ 10,954
Jul 19 $ 0.0815
+8.37%
$ -- $ 127
Jul 12 $ 0.089
-10.91%
$ -- $ 8,611