MetaGamesCoin Historical Data

MGC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 21.14
-0.22%
$ 1.14 trillion $ 2.11 million
Sep 28, 2025 $ 21.18
-0.06%
$ 1.14 trillion $ 926,001
Sep 27, 2025 $ 21.18
+0.83%
$ 1.14 trillion $ 965,662
Sep 26, 2025 $ 20.99
-0.27%
$ 1.13 trillion $ 1.44 million
Sep 25, 2025 $ 21.01
+0.83%
$ 1.14 trillion $ 2.86 million
Sep 24, 2025 $ 20.84
+0.40%
$ 1.13 trillion $ 2.72 million
Sep 23, 2025 $ 20.76
-0.13%
$ 1.12 trillion $ 345,856
Sep 22, 2025 $ 20.77
+0.82%
$ 1.12 trillion $ 1.74 million
Sep 21, 2025 $ 20.57
-0.04%
$ 1.11 trillion $ 840,987
Sep 20, 2025 $ 20.51
-0.35%
$ 1.11 trillion $ 873,477
Sep 19, 2025 $ 20.57
-0.19%
$ 1.11 trillion $ 383,874
Sep 18, 2025 $ 20.61
+0.36%
$ 1.11 trillion $ 573,267
Sep 17, 2025 $ 20.53
-0.60%
$ 1.11 trillion $ 394,903
Sep 16, 2025 $ 21.12
-11.55%
$ 1.11 trillion $ 2.52 million
Sep 15, 2025 $ 23.88
+0.19%
$ 1.29 trillion $ 1.98 million
Sep 14, 2025 $ 23.84
+0.32%
$ 1.29 trillion $ 1.11 million
Sep 13, 2025 $ 23.75
-0.30%
$ 1.28 trillion $ 363,712
Sep 12, 2025 $ 23.81
-0.29%
$ 1.29 trillion $ 737,508
Sep 11, 2025 $ 23.86
+0.21%
$ 1.29 trillion $ 1.38 million
Sep 10, 2025 $ 23.81
+0.56%
$ 1.29 trillion $ 1.42 million
Sep 9, 2025 $ 23.68
-0.49%
$ 1.28 trillion $ 287,988
Sep 8, 2025 $ 23.79
+0.05%
$ 1.28 trillion $ 1.97 million
Sep 7, 2025 $ 23.78
+0.34%
$ 1.28 trillion $ 2.65 million
Sep 6, 2025 $ 23.7
+0.36%
$ 1.28 trillion $ 1.22 million
Sep 5, 2025 $ 23.61
-0.58%
$ 1.28 trillion $ 1.3 million
Sep 4, 2025 $ 23.76
+0.49%
$ 1.28 trillion $ 1.33 million
Sep 3, 2025 $ 23.66
+0.15%
$ 1.28 trillion $ 575,506
Sep 2, 2025 $ 23.66
-0.66%
$ 1.28 trillion $ 1.3 million
Sep 1, 2025 $ 23.82
+1.03%
$ 1.29 trillion $ 2.07 million
Aug 31, 2025 $ 23.56
-0.28%
$ 1.27 trillion $ 748,167
Aug 30, 2025 $ 23.63
+0.11%
$ 1.28 trillion $ 1.09 million
Aug 29, 2025 $ 23.6
-0.63%
$ 1.27 trillion $ 4.68 million
Aug 28, 2025 $ 23.75
+0.76%
$ 1.28 trillion $ 2.48 million
Aug 27, 2025 $ 23.58
-0.29%
$ 1.27 trillion $ 1.47 million
Aug 26, 2025 $ 23.62
+0.45%
$ 1.28 trillion $ 1.47 million
Aug 25, 2025 $ 23.51
+0.11%
$ 1.27 trillion $ 1.74 million
Aug 24, 2025 $ 23.54
+0.26%
$ 1.27 trillion $ 1.2 million
Aug 23, 2025 $ 23.46
+0.12%
$ 1.27 trillion $ 676,096
Aug 22, 2025 $ 23.52
-0.06%
$ 1.27 trillion $ 2.17 million
Aug 21, 2025 $ 23.56
+0.60%
$ 1.27 trillion $ 1.02 million
Aug 20, 2025 $ 23.47
+0.09%
$ 1.27 trillion $ 708,413
Aug 19, 2025 $ 23.47
-0.43%
$ 1.27 trillion $ 2.27 million
Aug 18, 2025 $ 23.57
+0.20%
$ 1.27 trillion $ 1.07 million
Aug 17, 2025 $ 23.52
-0.49%
$ 1.27 trillion $ 566,992
Aug 16, 2025 $ 23.64
-0.20%
$ 1.28 trillion $ 1.27 million
Aug 15, 2025 $ 23.68
+0.36%
$ 1.28 trillion $ 1.67 million
Aug 14, 2025 $ 23.6
-0.28%
$ 1.27 trillion $ 2.01 million
Aug 13, 2025 $ 23.66
+0.47%
$ 1.28 trillion $ 1.28 million
Aug 12, 2025 $ 23.55
+0.61%
$ 1.27 trillion $ 805,120
Aug 11, 2025 $ 23.42
-0.20%
$ 1.26 trillion $ 1.91 million