MetaGamesCoin Historical Data

MGC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.483
+11.58%
$ 48.3 billion $ 195,621
Dec 2, 2024 $ 0.433
-2.61%
$ 43.1 billion $ 63,161
Dec 1, 2024 $ 0.444
+1.89%
$ 44.34 billion $ 37,830
Nov 30, 2024 $ 0.436
-2.26%
$ 43.7 billion $ 147,368
Nov 29, 2024 $ 0.446
+0.69%
$ 44.6 billion $ 47,527
Nov 28, 2024 $ 0.443
+4.28%
$ 44.32 billion $ 69,545
Nov 27, 2024 $ 0.425
+4.66%
$ 42.51 billion $ 110,681
Nov 26, 2024 $ 0.406
-3.02%
$ 40.63 billion $ 78,930
Nov 25, 2024 $ 0.419
-3.34%
$ 41.9 billion $ 90,781
Nov 24, 2024 $ 0.434
+0.09%
$ 43.42 billion $ 233,505
Nov 23, 2024 $ 0.433
+2.25%
$ 43.35 billion $ 94,116
Nov 22, 2024 $ 0.422
-1.07%
$ 42.17 billion $ 78,519
Nov 21, 2024 $ 0.427
+5.16%
$ 42.66 billion $ 75,552
Nov 20, 2024 $ 0.406
-0.24%
$ 40.59 billion $ 105,134
Nov 19, 2024 $ 0.407
-3.07%
$ 40.72 billion $ 607,298
Nov 18, 2024 $ 0.42
-0.69%
$ 42 billion $ 302,525
Nov 17, 2024 $ 0.423
+2.10%
$ 42.29 billion $ 517,310
Nov 16, 2024 $ 0.413
-1.81%
$ 41.28 billion $ 138,777
Nov 15, 2024 $ 0.42
-4.89%
$ 42.04 billion $ 270,549
Nov 14, 2024 $ 0.444
+2.43%
$ 44.43 billion $ 431,222
Nov 13, 2024 $ 0.436
+1.33%
$ 43.56 billion $ 563,706
Nov 12, 2024 $ 0.435
-1.35%
$ 43.49 billion $ 318,535
Nov 11, 2024 $ 0.443
+9.68%
$ 44.32 billion $ 441,365
Nov 10, 2024 $ 0.404
+8.34%
$ 40.42 billion $ 1.1 million
Nov 9, 2024 $ 0.372
-0.27%
$ 37.18 billion $ 671,123
Nov 8, 2024 $ 0.373
-0.68%
$ 37.3 billion $ 970,679
Nov 7, 2024 $ 0.375
+7.28%
$ 37.55 billion $ 588,322
Nov 6, 2024 $ 0.35
+12.82%
$ 35 billion $ 633,240
Nov 5, 2024 $ 0.313
+5.30%
$ 31.31 billion $ 941,088
Nov 4, 2024 $ 0.297
+23.64%
$ 29.7 billion $ 19,029
Nov 3, 2024 $ 0.24
-0.77%
$ 24.02 billion $ 897,074
Nov 2, 2024 $ 0.242
-1.46%
$ 24.21 billion $ 1.01 million
Nov 1, 2024 $ 0.246
+0.53%
$ 24.57 billion $ 346,210
Oct 31, 2024 $ 0.244
-1.93%
$ 24.44 billion $ 2,041
Oct 30, 2024 $ 0.249
-0.69%
$ 24.93 billion $ 224,565
Oct 29, 2024 $ 0.251
+2.22%
$ 25.09 billion $ 74,447
Oct 28, 2024 $ 0.245
+4.17%
$ 24.55 billion $ 43,463
Oct 27, 2024 $ 0.236
-4.12%
$ 23.57 billion $ 5,686
Oct 26, 2024 $ 0.246
+6.83%
$ 24.58 billion $ 192,732
Oct 25, 2024 $ 0.23
-1.68%
$ 23.01 billion $ 1,313
Oct 24, 2024 $ 0.234
-2.78%
$ 23.4 billion $ 115,756
Oct 23, 2024 $ 0.24
+4.58%
$ 24.02 billion $ 244,706
Oct 22, 2024 $ 0.23
+0.74%
$ 22.99 billion $ 104,256
Oct 21, 2024 $ 0.228
-5.26%
$ 22.82 billion $ 53,356
Oct 20, 2024 $ 0.245
+1.59%
$ 24.54 billion $ 90,951
Oct 19, 2024 $ 0.242
-0.21%
$ 24.17 billion $ 105,916
Oct 18, 2024 $ 0.242
+0.99%
$ 24.22 billion $ 49,801
Oct 17, 2024 $ 0.24
+5.51%
$ 23.97 billion $ 25,874
Oct 16, 2024 $ 0.227
-3.13%
$ 22.71 billion $ 46,504
Oct 15, 2024 $ 0.234
+1.02%
$ 23.44 billion $ 68,207