MetaGamesCoin Historical Data

MGC Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.0151
+1.35%
$ 1.51 billion $ 15,518
May 14, 2024 $ 0.0149
-1.46%
$ 1.49 billion $ 15,637
May 13, 2024 $ 0.0151
+0.03%
$ 1.51 billion $ 15,637
May 12, 2024 $ 0.0151
-0.29%
$ 1.51 billion $ 15,772
May 11, 2024 $ 0.0152
+0.07%
$ 1.52 billion $ 16,196
May 10, 2024 $ 0.0152
+0.33%
$ 1.52 billion $ 15,640
May 9, 2024 $ 0.0151
-0.06%
$ 1.51 billion $ 15,363
May 8, 2024 $ 0.0151
+1.38%
$ 1.51 billion $ 27,756
May 7, 2024 $ 0.0149
-1.20%
$ 1.49 billion $ 27,207
May 6, 2024 $ 0.0151
-0.17%
$ 1.51 billion $ 15,680
May 5, 2024 $ 0.0151
+0.04%
$ 1.51 billion $ 15,646
May 4, 2024 $ 0.0151
-8.53%
$ 1.51 billion $ 15,701
May 3, 2024 $ 0.017
+12.39%
$ 1.7 billion $ 18,577
May 2, 2024 $ 0.0151
-2.04%
$ 1.51 billion $ 26,824
May 1, 2024 $ 0.0148
-8.62%
$ 1.54 billion $ 34,065
Apr 30, 2024 $ 0.0161
-2.94%
$ 1.61 billion $ 20,116
Apr 29, 2024 $ 0.0165
+0.00%
$ 1.65 billion $ 6,587
Apr 28, 2024 $ 0.0168
-0.30%
$ 1.68 billion $ 15,982
Apr 27, 2024 $ 0.0168
-0.96%
$ 1.68 billion $ 15,394
Apr 26, 2024 $ 0.017
+0.17%
$ 1.7 billion $ 9,984
Apr 16, 2024 $ 0.002
+0.00%
$ -- $ 0
Apr 15, 2024 $ 0.0182
-0.41%
$ -- $ 25,954
Apr 14, 2024 $ 0.0183
+8.87%
$ 1.83 billion $ 26,114
Apr 13, 2024 $ 0.0169
-6.55%
$ 1.69 billion $ 11,154
Apr 12, 2024 $ 0.0197
+1.49%
$ -- $ 26,989
Apr 11, 2024 $ 0.0194
+3.29%
$ 1.94 billion $ 38,863
Apr 9, 2024 $ 0.0187
-1.71%
$ -- $ 11,566
Apr 8, 2024 $ 0.0191
-0.86%
$ 1.91 billion $ 17,544
Apr 7, 2024 $ 0.0188
+6.48%
$ 1.88 billion $ 22,200
Apr 6, 2024 $ 0.0177
-7.86%
$ 1.77 billion $ 58,391
Apr 5, 2024 $ 0.0192
-4.82%
$ 1.92 billion $ 41,255
Apr 4, 2024 $ 0.0201
-6.75%
$ 2.01 billion $ 42,560
Apr 3, 2024 $ 0.0208
+4.11%
$ 2.08 billion $ 29,052
Apr 2, 2024 $ 0.02
-3.13%
$ 2 billion $ 72,528
Apr 1, 2024 $ 0.0206
-2.37%
$ 2.06 billion $ 34,446
Mar 31, 2024 $ 0.0211
+2.42%
$ 2.11 billion $ 23,400
Mar 30, 2024 $ 0.0206
+0.31%
$ 2.06 billion $ 66,804
Mar 29, 2024 $ 0.0206
+4.65%
$ 2.06 billion $ 109,823
Mar 28, 2024 $ 0.0197
+1.94%
$ 1.97 billion $ 70,158
Mar 27, 2024 $ 0.0193
+0.01%
$ 1.93 billion $ 64,801
Mar 26, 2024 $ 0.0193
+4.20%
$ 1.93 billion $ 35,138
Mar 25, 2024 $ 0.0186
+6.04%
$ 1.86 billion $ 62,969
Mar 24, 2024 $ 0.0175
+7.51%
$ 1.75 billion $ 19,616
Mar 23, 2024 $ 0.0163
+2.01%
$ 1.63 billion $ 54,387
Mar 22, 2024 $ 0.016
+2.43%
$ 1.6 billion $ 6,964
Mar 21, 2024 $ 0.0157
+0.63%
$ 1.57 billion $ 36,469
Mar 20, 2024 $ 0.0156
+13.22%
$ 1.56 billion $ 59,522
Mar 19, 2024 $ 0.0137
+2.80%
$ 1.37 billion $ 123,710
Mar 18, 2024 $ 0.0134
+8.02%
$ 1.34 billion $ 146,931
Mar 17, 2024 $ 0.0124
+5.37%
$ 1.24 billion $ 217,511