Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

MetaGamesCoin Historical Data

MGC Page 19
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
Mar 16, 2024 $0.0117
+4.03%
$1.17 billion $148,881
Mar 15, 2024 $0.0113
+13.22%
$1.13 billion $173,247
Mar 14, 2024 $0.00996
+4.60%
$995.8 million $138,120
Mar 13, 2024 $0.00946
+22.43%
$946.44 million $116,047
Mar 12, 2024 $0.00774
+4.38%
$773.7 million $95,441
Mar 11, 2024 $0.00741
+0.83%
$741.01 million $94,300
Mar 10, 2024 $0.00735
+7.37%
$734.84 million $117,438
Mar 9, 2024 $0.00684
+0.20%
$684.43 million $98,549
Mar 8, 2024 $0.00683
+13.38%
$683.34 million $85,416
Mar 7, 2024 $0.00602
+3.09%
$602 million $76,930
Mar 6, 2024 $0.00583
+15.29%
$583 million $70,030
Mar 5, 2024 $0.00506
+1.54%
$506.45 million $64,983
Mar 4, 2024 $0.00499
+5.28%
$498.95 million $57,020
Mar 3, 2024 $0.00474
+8.34%
$473.9 million $48,156
Mar 2, 2024 $0.00437
+5.51%
$437.42 million $46,584
Mar 1, 2024 $0.00415
+9.60%
$414.57 million $39,631
Feb 29, 2024 $0.00378
+9.78%
$378.33 million $46,728
Feb 28, 2024 $0.00345
+11.17%
$344.62 million $38,086
Feb 27, 2024 $0.0031
+4.34%
$310 million $36,739
Feb 26, 2024 $0.00297
+3.71%
$297.12 million $35,471
Jan 14, 2024 $0.00038
-10.78%
$303.83 billion $47,675
Jan 13, 2024 $0.0112
+0.11%
$8.93 trillion $14
Sep 18, 2023 $0.00591
+0.65%
$4.72 trillion $80
Sep 17, 2023 $0.00588
+0.22%
$4.7 trillion $79
May 26, 2023 $0.00593
+1.57%
$4.74 trillion $77
May 25, 2023 $0.00584
+0.11%
$4.67 trillion $152
May 23, 2023 $0.00619
+0.00%
$-- $15
May 22, 2023 $0.00619
-0.29%
$4.94 trillion $32
May 21, 2023 $0.0062
-1.79%
$4.96 trillion $4,943