MetaGamesCoin Historical Data

MGC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.232
+3.32%
$ 23.23 billion $ 27,188
Oct 13, 2024 $ 0.224
+1.28%
$ 22.44 billion $ 160,386
Oct 12, 2024 $ 0.222
-54.49%
$ 22.15 billion $ 314,402
Oct 11, 2024 $ 0.485
+123.95%
$ 48.5 billion $ 95,696
Oct 10, 2024 $ 0.217
+9.38%
$ 21.66 billion $ 23,249
Oct 9, 2024 $ 0.198
-0.84%
$ 19.8 billion $ 48,342
Oct 8, 2024 $ 0.2
-3.71%
$ 19.96 billion $ 59,265
Oct 7, 2024 $ 0.207
+3.35%
$ 20.73 billion $ 31,980
Oct 6, 2024 $ 0.2
+2.74%
$ 20.02 billion $ 31,018
Oct 5, 2024 $ 0.195
-1.42%
$ 19.49 billion $ 31,054
Oct 4, 2024 $ 0.198
-4.92%
$ 19.79 billion $ 43,522
Oct 3, 2024 $ 0.208
+4.80%
$ 20.81 billion $ 19,926
Oct 2, 2024 $ 0.199
+12.69%
$ 19.86 billion $ 25,646
Oct 1, 2024 $ 0.176
-10.75%
$ 17.62 billion $ 19,667
Sep 30, 2024 $ 0.198
+4.47%
$ 19.78 billion $ 21,339
Sep 29, 2024 $ 0.189
-5.74%
$ 18.92 billion $ 73,731
Sep 28, 2024 $ 0.201
+3.45%
$ 20.07 billion $ 82,286
Sep 27, 2024 $ 0.193
+0.93%
$ 19.28 billion $ 257,653
Sep 26, 2024 $ 0.191
-1.83%
$ 19.12 billion $ 31,826
Sep 25, 2024 $ 0.195
-3.61%
$ 19.48 billion $ 255,919
Sep 24, 2024 $ 0.202
+12.87%
$ 20.21 billion $ 32,065
Sep 23, 2024 $ 0.179
-10.18%
$ 17.89 billion $ 1.38 million
Sep 22, 2024 $ 0.199
-7.42%
$ 19.9 billion $ 34,043
Sep 21, 2024 $ 0.215
+2.61%
$ 21.51 billion $ 21,096
Sep 20, 2024 $ 0.21
+1.29%
$ 20.96 billion $ 18,750
Sep 19, 2024 $ 0.207
+9.24%
$ 20.75 billion $ 22,834
Sep 18, 2024 $ 0.19
+2.94%
$ 18.99 billion $ 18,929
Sep 17, 2024 $ 0.202
+8.74%
$ 20.18 billion $ 15,411
Sep 16, 2024 $ 0.186
-2.76%
$ 18.56 billion $ 41,351
Sep 15, 2024 $ 0.191
+0.65%
$ 19.1 billion $ 19,241
Sep 14, 2024 $ 0.19
-7.10%
$ 18.96 billion $ 29,084
Sep 13, 2024 $ 0.204
-1.29%
$ 20.4 billion $ 42,502
Sep 12, 2024 $ 0.207
-10.18%
$ 20.67 billion $ 19,602
Sep 11, 2024 $ 0.231
+17.13%
$ 23.15 billion $ 358,177
Sep 10, 2024 $ 0.198
+3.64%
$ 19.77 billion $ 194,702
Sep 9, 2024 $ 0.191
+6.19%
$ 19.09 billion $ 38,975
Sep 8, 2024 $ 0.179
-8.02%
$ 17.89 billion $ 17,297
Sep 7, 2024 $ 0.194
+1.44%
$ 19.44 billion $ 97,642
Sep 6, 2024 $ 0.192
+9.56%
$ 19.17 billion $ 76,752
Sep 5, 2024 $ 0.174
-2.24%
$ 17.45 billion $ 27,638
Sep 4, 2024 $ 0.179
-2.06%
$ 17.85 billion $ 27,300
Sep 3, 2024 $ 0.183
-2.50%
$ 18.26 billion $ 49,365
Sep 2, 2024 $ 0.187
-0.16%
$ 18.71 billion $ 36,342
Sep 1, 2024 $ 0.189
-3.38%
$ 18.86 billion $ 61,649
Aug 31, 2024 $ 0.189
-5.12%
$ 18.94 billion $ 32,215
Aug 30, 2024 $ 0.2
+8.20%
$ 20.01 billion $ 18,076
Aug 29, 2024 $ 0.186
-0.16%
$ 18.56 billion $ 19,214
Aug 28, 2024 $ 0.186
-2.81%
$ 18.58 billion $ 31,721
Aug 27, 2024 $ 0.191
+5.46%
$ 19.14 billion $ 19,666
Aug 26, 2024 $ 0.182
-8.23%
$ 18.15 billion $ 87,049