Metacoin Historical Data

MTC Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 4, 2025 $0.0243
+0.29%
$41.04 million $49,962