Metacoin Historical Data

MTC Page 7
Download
Date Close Price change Market cap Trading volume
Sep 26, 2024 $ 0.00943
+17.79%
$ 18.87 million $ 759,258
Sep 25, 2024 $ 0.00813
-0.12%
$ 16.26 million $ 818,004
Sep 24, 2024 $ 0.00801
-0.24%
$ 16.02 million $ 801,371
Sep 23, 2024 $ 0.00801
-14.92%
$ 16.02 million $ 802,423
Sep 22, 2024 $ 0.00945
+11.74%
$ 18.91 million $ 815,630
Sep 21, 2024 $ 0.00842
-13.87%
$ 16.85 million $ 817,780
Sep 20, 2024 $ 0.00978
+11.82%
$ 19.56 million $ 808,970
Sep 19, 2024 $ 0.00803
-24.38%
$ 16.06 million $ 808,232
Sep 18, 2024 $ 0.0094
-11.83%
$ 18.8 million $ 808,836
Sep 17, 2024 $ 0.0107
+4.97%
$ 21.33 million $ 824,388
Sep 16, 2024 $ 0.0102
+13.46%
$ 20.36 million $ 802,453
Sep 15, 2024 $ 0.00965
-9.08%
$ 19.29 million $ 807,637
Sep 14, 2024 $ 0.0103
-5.31%
$ 20.63 million $ 811,563
Sep 13, 2024 $ 0.011
-5.82%
$ 21.9 million $ 807,921
Sep 12, 2024 $ 0.0117
+22.11%
$ 23.34 million $ 812,303
Sep 11, 2024 $ 0.00955
-14.81%
$ 19.1 million $ 802,330
Sep 10, 2024 $ 0.0109
-7.35%
$ 21.84 million $ 809,008
Sep 9, 2024 $ 0.0118
-5.79%
$ 23.58 million $ 827,903
Sep 8, 2024 $ 0.0122
+1.13%
$ 24.48 million $ 880,617
Sep 7, 2024 $ 0.0121
-0.23%
$ 24.2 million $ 865,560
Sep 6, 2024 $ 0.0121
+3.54%
$ 24.26 million $ 855,048
Sep 5, 2024 $ 0.012
-8.99%
$ 24.07 million $ 838,672
Sep 4, 2024 $ 0.0132
-4.75%
$ 26.45 million $ 833,007
Sep 3, 2024 $ 0.0139
-2.83%
$ 27.74 million $ 816,002
Sep 2, 2024 $ 0.0143
-9.04%
$ 28.67 million $ 814,837
Sep 1, 2024 $ 0.0158
+54.93%
$ 31.52 million $ 830,006
Aug 31, 2024 $ 0.0102
-7.90%
$ 20.34 million $ 859,428
Aug 30, 2024 $ 0.011
+9.62%
$ 22.09 million $ 857,582
Aug 29, 2024 $ 0.01
-16.25%
$ 20.09 million $ 856,747
Aug 28, 2024 $ 0.012
-8.53%
$ 23.92 million $ 871,292
Aug 27, 2024 $ 0.0131
-0.37%
$ 26.18 million $ 860,532
Aug 26, 2024 $ 0.0131
+0.98%
$ 26.27 million $ 816,338
Aug 25, 2024 $ 0.0131
+0.55%
$ 26.16 million $ 784,844
Aug 24, 2024 $ 0.013
-0.44%
$ 26.02 million $ 714,568
Aug 23, 2024 $ 0.0131
+0.48%
$ 26.14 million $ 776,831
Aug 22, 2024 $ 0.013
-3.82%
$ 26.02 million $ 853,846
Aug 21, 2024 $ 0.0135
+0.04%
$ 27.05 million $ 831,396
Aug 20, 2024 $ 0.0135
-3.39%
$ 27.04 million $ 832,631
Aug 19, 2024 $ 0.014
-0.13%
$ 27.99 million $ 820,685
Aug 18, 2024 $ 0.014
-1.78%
$ 28.02 million $ 848,789
Aug 17, 2024 $ 0.0143
-1.48%
$ 28.53 million $ 845,052
Aug 16, 2024 $ 0.0145
-0.02%
$ 28.96 million $ 826,595
Aug 15, 2024 $ 0.0145
-0.03%
$ 28.96 million $ 830,114
Aug 14, 2024 $ 0.0145
-11.69%
$ 28.97 million $ 837,132
Aug 13, 2024 $ 0.0164
+0.63%
$ 32.81 million $ 833,501
Aug 12, 2024 $ 0.0163
+4.31%
$ 32.6 million $ 818,183
Aug 11, 2024 $ 0.0136
-27.63%
$ 27.24 million $ 832,604
Aug 10, 2024 $ 0.0188
-2.89%
$ 37.65 million $ 854,772
Aug 9, 2024 $ 0.0194
+14.64%
$ 38.77 million $ 807,419
Aug 8, 2024 $ 0.0169
+1.57%
$ 33.81 million $ 781,309