MetaGamesCoin Historical Data

MGC Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.238
-3.65%
$ 23.81 billion $ 26,576
Jul 3, 2024 $ 0.247
-0.41%
$ 24.71 billion $ 11,120
Jul 2, 2024 $ 0.248
-0.59%
$ 24.81 billion $ 17,929
Jul 1, 2024 $ 0.25
+0.92%
$ 24.95 billion $ 12,122
Jun 30, 2024 $ 0.247
+2.26%
$ 24.74 billion $ 12,027
Jun 29, 2024 $ 0.241
-57.65%
$ -- $ 13,064
Jun 28, 2024 $ 0.57
+38.25%
$ 56.95 billion $ 16
Jun 27, 2024 $ 0.245
+1.22%
$ 24.45 billion $ 24,512
Jun 26, 2024 $ 0.241
+0.20%
$ 24.15 billion $ 35,773
Jun 25, 2024 $ 0.241
+7.03%
$ 24.08 billion $ 33,195
Jun 24, 2024 $ 0.225
-2.21%
$ 22.5 billion $ 192,152
Jun 23, 2024 $ 0.231
-1.37%
$ 23.07 billion $ 410,331
Jun 22, 2024 $ 0.234
-0.04%
$ 23.39 billion $ 179,544
Jun 21, 2024 $ 0.235
+2.56%
$ 23.51 billion $ 220,902
Jun 20, 2024 $ 0.229
-14.59%
$ 22.92 billion $ 1.17 million
Jun 19, 2024 $ 0.268
-1.40%
$ 26.83 billion $ 10,945
Jun 18, 2024 $ 0.272
+1.24%
$ 27.22 billion $ 1.13 million
Jun 17, 2024 $ 0.269
-6.09%
$ 26.9 billion $ 1.18 million
Jun 16, 2024 $ 0.286
+9.89%
$ 28.63 billion $ 2.59 million
Jun 15, 2024 $ 0.261
+31.21%
$ 26.06 billion $ 3.77 million
Jun 14, 2024 $ 0.199
+16.11%
$ 19.86 billion $ 2.27 million
Jun 13, 2024 $ 0.171
+13.51%
$ 17.08 billion $ 4.25 million
Jun 12, 2024 $ 0.15
+65.68%
$ 15.04 billion $ 4.6 million
Jun 11, 2024 $ 0.0907
+137.02%
$ 9.07 billion $ 4.02 million
Jun 10, 2024 $ 0.0382
-15.17%
$ 3.82 billion $ 256,256
Jun 9, 2024 $ 0.0451
+66.36%
$ 4.51 billion $ 392,551
Jun 8, 2024 $ 0.033
+25.40%
$ 3.3 billion $ 10,106
Jun 7, 2024 $ 0.0263
+21.43%
$ 2.63 billion $ 383,092
Jun 6, 2024 $ 0.0216
+26.81%
$ 2.16 billion $ 1.99 million
Jun 5, 2024 $ 0.0171
+6.42%
$ 1.71 billion $ 173,546
Jun 4, 2024 $ 0.016
+6.17%
$ 1.6 billion $ 108,735
Jun 3, 2024 $ 0.0151
-4.11%
$ 1.51 billion $ 50,764
Jun 2, 2024 $ 0.0158
+3.32%
$ 1.58 billion $ 79,380
Jun 1, 2024 $ 0.0153
+0.08%
$ 1.53 billion $ 44,528
May 31, 2024 $ 0.0152
+1.33%
$ 1.52 billion $ 36,098
May 30, 2024 $ 0.015
-0.54%
$ 1.5 billion $ 13,332
May 29, 2024 $ 0.0151
-0.05%
$ 1.51 billion $ 9,384
May 28, 2024 $ 0.0151
-0.47%
$ 1.51 billion $ 15,109
May 27, 2024 $ 0.0152
+3.76%
$ 1.52 billion $ 13,082
May 26, 2024 $ 0.0147
-0.06%
$ 1.47 billion $ 15,347
May 25, 2024 $ 0.0147
+0.08%
$ 1.47 billion $ 15,452
May 24, 2024 $ 0.0147
-0.50%
$ 1.47 billion $ 10,431
May 23, 2024 $ 0.0147
+0.46%
$ 1.47 billion $ 13,108
May 22, 2024 $ 0.0147
-3.99%
$ 1.47 billion $ 15,657
May 21, 2024 $ 0.0153
+3.03%
$ 1.53 billion $ 16,045
May 20, 2024 $ 0.0148
+0.76%
$ 1.48 billion $ 15,512
May 19, 2024 $ 0.0147
-0.22%
$ 1.47 billion $ 15,459
May 18, 2024 $ 0.0147
+1.16%
$ 1.47 billion $ 55,096
May 17, 2024 $ 0.0146
-1.04%
$ 1.46 billion $ 175,446
May 16, 2024 $ 0.0147
-2.59%
$ 1.47 billion $ 15,320