Metacoin Historical Data

MTC Page 6
Download
Date Close Price change Market cap Trading volume
Aug 15, 2025 $ 0.0285
+4.09%
$ 48.16 million $ 57,634
Aug 14, 2025 $ 0.0274
-11.98%
$ 46.27 million $ 68,269
Aug 13, 2025 $ 0.0311
-0.10%
$ 52.57 million $ 68,596
Aug 12, 2025 $ 0.0312
-3.74%
$ 52.64 million $ 54,119
Aug 11, 2025 $ 0.0323
-1.91%
$ 54.57 million $ 53,356
Aug 10, 2025 $ 0.033
+0.00%
$ 55.7 million $ 71,454
Aug 9, 2025 $ 0.033
+7.46%
$ 55.73 million $ 97,764
Aug 8, 2025 $ 0.0307
+3.82%
$ 51.88 million $ 85,177
Aug 7, 2025 $ 0.0296
+0.89%
$ 50.04 million $ 97,061
Aug 6, 2025 $ 0.0295
-4.81%
$ 49.6 million $ 74,768
Aug 5, 2025 $ 0.031
+15.01%
$ 52.29 million $ 83,120
Aug 4, 2025 $ 0.0272
-9.30%
$ 45.46 million $ 130,494
Dec 2, 2024 $ 0.0133
+8.51%
$ -- $ 4,745
Dec 1, 2024 $ 0.0123
+9.80%
$ 24.5 million $ 4,904
Nov 30, 2024 $ 0.0112
-25.32%
$ 22.31 million $ 3,332
Nov 29, 2024 $ 0.0113
-24.60%
$ 21.99 million $ 2,873
Nov 28, 2024 $ 0.015
-0.03%
$ 29.99 million $ 2,419
Nov 27, 2024 $ 0.015
+12.27%
$ 30 million $ 3,645
Nov 26, 2024 $ 0.0134
+0.31%
$ 26.72 million $ 17,696
Nov 25, 2024 $ 0.0133
+75.29%
$ 26.64 million $ 22,287
Nov 24, 2024 $ 0.0076
+7.41%
$ 15.2 million $ 38,444
Nov 23, 2024 $ 0.00638
+5.49%
$ 12.75 million $ 36,466
Nov 22, 2024 $ 0.00598
-5.34%
$ 11.95 million $ 40,120
Nov 21, 2024 $ 0.0063
-7.12%
$ 12.6 million $ 50,024
Nov 20, 2024 $ 0.00666
-5.24%
$ 14.03 million $ 32,052
Nov 19, 2024 $ 0.00742
+9.39%
$ 14.84 million $ 68,999
Nov 18, 2024 $ 0.0066
-1.51%
$ 13.19 million $ 82,038
Nov 17, 2024 $ 0.0067
+18.63%
$ 13.4 million $ 1,685
Nov 16, 2024 $ 0.00565
-5.93%
$ 11.29 million $ 10,268
Nov 15, 2024 $ 0.00684
+12.35%
$ 13.68 million $ 118,775
Nov 14, 2024 $ 0.00608
-9.36%
$ 12.17 million $ 131,405
Oct 14, 2024 $ 0.00837
-2.16%
$ -- $ 766,223
Oct 13, 2024 $ 0.00856
-0.68%
$ 17.11 million $ 757,868
Oct 12, 2024 $ 0.00875
+1.67%
$ 17.5 million $ 762,096
Oct 11, 2024 $ 0.00862
+2.53%
$ 17.24 million $ 760,573
Oct 10, 2024 $ 0.00841
-4.23%
$ 16.81 million $ 764,405
Oct 9, 2024 $ 0.00878
-1.06%
$ 17.55 million $ 795,326
Oct 8, 2024 $ 0.00883
+7.59%
$ 17.67 million $ 788,486
Oct 7, 2024 $ 0.00888
+1.62%
$ 17.76 million $ 736,680
Oct 6, 2024 $ 0.00883
-1.53%
$ 17.66 million $ 728,173
Oct 5, 2024 $ 0.00897
+0.39%
$ 17.93 million $ 724,322
Oct 4, 2024 $ 0.00896
+11.67%
$ 17.92 million $ 732,002
Oct 3, 2024 $ 0.00811
-10.06%
$ 16.23 million $ 728,309
Oct 2, 2024 $ 0.00902
+7.51%
$ 18.04 million $ 736,970
Oct 1, 2024 $ 0.00839
-7.74%
$ 16.77 million $ 728,309
Sep 30, 2024 $ 0.00902
+10.75%
$ 18.03 million $ 722,719
Sep 29, 2024 $ 0.00816
-0.74%
$ 16.32 million $ 724,692
Sep 28, 2024 $ 0.00805
-14.79%
$ 16.1 million $ 725,813
Sep 27, 2024 $ 0.00932
-0.76%
$ 18.65 million $ 724,950
Sep 26, 2024 $ 0.00943
+17.79%
$ 18.87 million $ 759,258