Metacoin Historical Data

MTC Page 8
Download
Date Close Price change Market cap Trading volume
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
Sep 25, 2024 $0.00813
-0.12%
$16.26 million $818,004