MetaGamesCoin Historical Data

MGC Page 10
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $ 0.72
+3.32%
$ 72.01 billion $ 257,768
Jan 21, 2025 $ 0.701
+4.67%
$ 70.05 billion $ 219,751
Jan 20, 2025 $ 0.669
+2.80%
$ 66.94 billion $ 367,827
Jan 19, 2025 $ 0.651
+0.95%
$ 65.14 billion $ 477,741
Jan 18, 2025 $ 0.645
-1.39%
$ 64.48 billion $ 249,848
Jan 17, 2025 $ 0.653
+7.72%
$ 65.35 billion $ 357,442
Jan 16, 2025 $ 0.621
+0.63%
$ 62.1 billion $ 445,501
Jan 15, 2025 $ 0.592
+1.35%
$ 59.21 billion $ 653
Jan 14, 2025 $ 0.581
+3.01%
$ 58.08 billion $ 168,198
Jan 13, 2025 $ 0.587
+6.21%
$ 58.67 billion $ 58,399
Jan 12, 2025 $ 0.552
+6.95%
$ 55.23 billion $ 190,764
Jan 11, 2025 $ 0.516
+1.90%
$ 51.59 billion $ 198,968
Jan 10, 2025 $ 0.506
+4.86%
$ 50.62 billion $ 126,712
Jan 9, 2025 $ 0.483
-0.17%
$ 48.29 billion $ 73,498
Jan 8, 2025 $ 0.505
+1.93%
$ 50.45 billion $ 30,972
Jan 7, 2025 $ 0.495
-1.51%
$ 49.52 billion $ 56,605
Jan 6, 2025 $ 0.503
+0.68%
$ 50.28 billion $ 485,472
Jan 5, 2025 $ 0.528
+6.02%
$ 52.76 billion $ 254,889
Jan 4, 2025 $ 0.487
-4.24%
$ 48.67 billion $ 122,691
Jan 3, 2025 $ 0.499
+4.61%
$ 49.87 billion $ 48,648
Jan 2, 2025 $ 0.477
-2.36%
$ 47.67 billion $ 36,368
Jan 1, 2025 $ 0.488
-0.45%
$ 48.75 billion $ 654,697
Dec 31, 2024 $ 0.49
+1.06%
$ 48.97 billion $ 677,558
Dec 30, 2024 $ 0.485
-0.73%
$ 48.46 billion $ 717,385
Dec 29, 2024 $ 0.49
-0.31%
$ 49.05 billion $ 625,646
Dec 28, 2024 $ 0.492
+2.59%
$ 49.18 billion $ 1.57 million
Dec 27, 2024 $ 0.479
+0.58%
$ 47.9 billion $ 710,804
Dec 26, 2024 $ 0.476
-1.97%
$ 47.63 billion $ 371,945
Dec 25, 2024 $ 0.486
+3.02%
$ 48.59 billion $ 885,533
Dec 24, 2024 $ 0.472
-0.82%
$ 47.17 billion $ 305,068
Dec 23, 2024 $ 0.476
+10.51%
$ 47.56 billion $ 261,565
Dec 22, 2024 $ 0.431
-3.41%
$ 43.05 billion $ 205,063
Dec 21, 2024 $ 0.446
-1.95%
$ 44.58 billion $ 162,433
Dec 20, 2024 $ 0.456
+2.85%
$ 45.58 billion $ 1.77 million
Dec 19, 2024 $ 0.444
-2.74%
$ 44.43 billion $ 415,963
Dec 18, 2024 $ 0.458
-1.23%
$ 45.76 billion $ 513,072
Dec 17, 2024 $ 0.46
+0.92%
$ 45.96 billion $ 309,279
Dec 16, 2024 $ 0.456
-0.16%
$ 45.55 billion $ 251,870
Dec 15, 2024 $ 0.456
-1.07%
$ 45.62 billion $ 239,594
Dec 14, 2024 $ 0.465
-2.42%
$ 46.55 billion $ 258,138
Dec 13, 2024 $ 0.477
+3.52%
$ 47.68 billion $ 252,956
Dec 12, 2024 $ 0.461
+1.38%
$ 46.06 billion $ 184,879
Dec 11, 2024 $ 0.454
+3.27%
$ 45.43 billion $ 228,182
Dec 10, 2024 $ 0.44
+0.15%
$ 44 billion $ 439,472
Dec 9, 2024 $ 0.439
-7.02%
$ 43.93 billion $ 988,004
Dec 8, 2024 $ 0.472
-4.98%
$ 47.24 billion $ 686,248
Dec 7, 2024 $ 0.497
+3.51%
$ 49.66 billion $ 57,126
Dec 6, 2024 $ 0.479
+3.87%
$ 47.91 billion $ 88,109
Dec 5, 2024 $ 0.461
-7.60%
$ 46.13 billion $ 1.49 million
Dec 4, 2024 $ 0.499
+3.39%
$ 49.89 billion $ 26,198