Metacoin Historical Data

MTC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.0243
+0.29%
$ 41.04 million $ 49,962
Oct 3, 2025 $ 0.0243
-1.46%
$ 40.92 million $ 50,289
Oct 2, 2025 $ 0.0247
-3.78%
$ 41.68 million $ 60,456
Oct 1, 2025 $ 0.0258
+6.57%
$ 43.3 million $ 53,667
Sep 30, 2025 $ 0.0242
+1.94%
$ 40.87 million $ 50,391
Sep 29, 2025 $ 0.0237
+4.21%
$ 40.09 million $ 50,903
Sep 28, 2025 $ 0.0228
+0.44%
$ 38.47 million $ 49,994
Sep 27, 2025 $ 0.0227
+1.02%
$ 38.3 million $ 48,039
Sep 26, 2025 $ 0.0224
-0.36%
$ 37.91 million $ 49,886
Sep 25, 2025 $ 0.0225
-1.32%
$ 38 million $ 53,008
Sep 24, 2025 $ 0.0228
-2.69%
$ 38.54 million $ 51,249
Sep 23, 2025 $ 0.0234
-5.03%
$ 39.53 million $ 51,045
Sep 22, 2025 $ 0.0246
-0.24%
$ 41.63 million $ 50,685
Sep 21, 2025 $ 0.0248
-6.92%
$ 41.71 million $ 51,252
Sep 20, 2025 $ 0.0267
+3.33%
$ 44.91 million $ 51,588
Sep 19, 2025 $ 0.0258
-0.66%
$ 43.5 million $ 51,194
Sep 18, 2025 $ 0.0259
-1.48%
$ 43.81 million $ 49,414
Sep 17, 2025 $ 0.0265
-5.39%
$ 44.36 million $ 59,767
Sep 16, 2025 $ 0.0282
+0.21%
$ 47.3 million $ 47,964
Sep 15, 2025 $ 0.028
-1.30%
$ 47.37 million $ 53,140
Sep 14, 2025 $ 0.0284
+1.79%
$ 47.95 million $ 56,003
Sep 13, 2025 $ 0.0279
-0.29%
$ 47.1 million $ 54,006
Sep 12, 2025 $ 0.028
+0.22%
$ 46.83 million $ 55,538
Sep 11, 2025 $ 0.0279
+0.90%
$ 47.12 million $ 60,721
Sep 10, 2025 $ 0.0276
+0.33%
$ 46.61 million $ 51,479
Sep 9, 2025 $ 0.0275
-4.61%
$ 46.46 million $ 49,197
Sep 8, 2025 $ 0.0288
-1.64%
$ 48.71 million $ 55,302
Sep 7, 2025 $ 0.0294
+4.99%
$ 49.7 million $ 53,979
Sep 6, 2025 $ 0.028
+2.41%
$ 47.34 million $ 53,288
Sep 5, 2025 $ 0.0274
-0.07%
$ 46.22 million $ 60,223
Sep 4, 2025 $ 0.0278
-0.82%
$ 46.24 million $ 78,320
Sep 3, 2025 $ 0.0281
-2.67%
$ 47.25 million $ 61,596
Sep 2, 2025 $ 0.0289
-0.21%
$ 48.77 million $ 65,480
Sep 1, 2025 $ 0.0289
+1.55%
$ 48.79 million $ 54,074
Aug 31, 2025 $ 0.0286
-0.83%
$ 48.05 million $ 53,245
Aug 30, 2025 $ 0.0288
-0.28%
$ 48.77 million $ 52,776
Aug 29, 2025 $ 0.0289
-0.35%
$ 48.77 million $ 53,607
Aug 28, 2025 $ 0.029
+0.83%
$ 48.98 million $ 52,786
Aug 27, 2025 $ 0.0287
-2.45%
$ 48.38 million $ 52,251
Aug 26, 2025 $ 0.0294
+0.20%
$ 49.68 million $ 57,342
Aug 25, 2025 $ 0.0293
-2.17%
$ 49.4 million $ 60,380
Aug 24, 2025 $ 0.0301
+2.11%
$ 50.58 million $ 52,717
Aug 23, 2025 $ 0.0295
+2.04%
$ 49.7 million $ 54,741
Aug 22, 2025 $ 0.0288
-0.89%
$ 48.99 million $ 55,873
Aug 21, 2025 $ 0.0292
+2.49%
$ 49.11 million $ 52,892
Aug 20, 2025 $ 0.0286
-0.14%
$ 48.13 million $ 54,829
Aug 19, 2025 $ 0.0287
+0.10%
$ 47.89 million $ 55,715
Aug 18, 2025 $ 0.0287
+1.38%
$ 48.4 million $ 55,153
Aug 17, 2025 $ 0.0283
-4.49%
$ 47.74 million $ 54,465
Aug 16, 2025 $ 0.0296
+3.79%
$ 49.99 million $ 55,454