Metacoin Historical Data

MTC Page 7
Download
Date Close Price change Market cap Trading volume
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
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