MetaGamesCoin Historical Data

MGC Page 6
Download
Date Close Price change Market cap Trading volume
Aug 10, 2025 $ 23.47
+0.14%
$ 1.27 trillion $ 800,828
Aug 9, 2025 $ 23.44
-0.04%
$ 1.27 trillion $ 356,232
Aug 8, 2025 $ 23.45
-0.73%
$ 1.27 trillion $ 248,574
Aug 7, 2025 $ 23.62
+0.23%
$ 1.28 trillion $ 954,463
Aug 6, 2025 $ 23.56
+0.12%
$ 1.27 trillion $ 1.32 million
Aug 5, 2025 $ 23.54
+0.43%
$ 1.27 trillion $ 585,228
Aug 4, 2025 $ 23.44
-1.41%
$ 1.27 trillion $ 959,456
Aug 3, 2025 $ 23.76
+19.51%
$ 1.28 trillion $ 1.3 million
Aug 2, 2025 $ 19.83
+572.60%
$ 1.07 trillion $ 1.03 million
Aug 1, 2025 $ 3.41
+63.65%
$ 159.56 billion $ 564,609
Jul 31, 2025 $ 2.08
-1.77%
$ 112.54 billion $ 290,724
Jul 30, 2025 $ 2.12
+1.70%
$ 114.57 billion $ 398,993
Jul 29, 2025 $ 2.09
+0.37%
$ 112.62 billion $ 327,671
Jul 28, 2025 $ 2.08
+1.65%
$ 112.21 billion $ 793,072
Jul 27, 2025 $ 2.04
-0.45%
$ 110.41 billion $ 1.27 million
Jul 26, 2025 $ 2.05
+2.25%
$ 110.85 billion $ 787,205
Jul 25, 2025 $ 2.01
-0.18%
$ 108.33 billion $ 1.01 million
Jul 24, 2025 $ 2.01
+2.18%
$ 108.53 billion $ 2.58 million
Jul 23, 2025 $ 1.97
-0.67%
$ 106.2 billion $ 725,232
Jul 22, 2025 $ 1.98
+4.59%
$ 106.93 billion $ 652,360
Jul 21, 2025 $ 1.89
+0.41%
$ 102.23 billion $ 322,402
Jul 20, 2025 $ 1.89
+0.48%
$ 101.81 billion $ 498,761
Jul 19, 2025 $ 1.88
+1.79%
$ 101.32 billion $ 346,170
Jul 18, 2025 $ 1.84
-0.54%
$ 99.5 billion $ 526,348
Jul 17, 2025 $ 1.85
+2.78%
$ 100.03 billion $ 566,928
Jul 16, 2025 $ 1.8
+3.26%
$ 97.32 billion $ 846,061
Jul 15, 2025 $ 1.75
+1.74%
$ 94.25 billion $ 856,158
Jul 14, 2025 $ 1.72
+0.86%
$ 92.63 billion $ 604,858
Jul 13, 2025 $ 1.7
+2.86%
$ 91.84 billion $ 140,899
Jul 12, 2025 $ 1.67
+0.54%
$ 89.97 billion $ 100,227
Jul 11, 2025 $ 1.66
+6.52%
$ 89.48 billion $ 378,283
Jul 10, 2025 $ 1.58
+2.30%
$ 85.22 billion $ 293,877
Jul 9, 2025 $ 1.54
+2.68%
$ 83.24 billion $ 242,006
Jul 8, 2025 $ 1.5
+0.31%
$ 81.07 billion $ 150,078
Jul 7, 2025 $ 1.5
-2.82%
$ 80.82 billion $ 169,696
Jul 6, 2025 $ 1.54
+1.74%
$ 83.17 billion $ 107,369
Jul 5, 2025 $ 1.51
+3.72%
$ 81.71 billion $ 158,211
Jul 4, 2025 $ 1.46
-2.14%
$ 78.78 billion $ 68,473
Jul 3, 2025 $ 1.49
-1.01%
$ 80.54 billion $ 147,878
Jul 2, 2025 $ 1.51
+3.02%
$ 81.36 billion $ 284,094
Jul 1, 2025 $ 1.46
-1.08%
$ 78.97 billion $ 267,990
Jun 30, 2025 $ 1.48
-2.45%
$ 79.87 billion $ 249,364
Jun 29, 2025 $ 1.52
-0.75%
$ 81.85 billion $ 119,379
Jun 28, 2025 $ 1.53
+5.67%
$ 82.47 billion $ 53,277
Jun 27, 2025 $ 1.45
-2.27%
$ 78.04 billion $ 202,322
Jun 26, 2025 $ 1.48
-0.74%
$ 79.85 billion $ 149,256
Jun 25, 2025 $ 1.49
+1.48%
$ 80.45 billion $ 280,813
Jun 24, 2025 $ 1.47
+1.26%
$ 79.28 billion $ 339,569
Jun 23, 2025 $ 1.45
+5.42%
$ 78.29 billion $ 351,513
Jun 22, 2025 $ 1.38
+3.50%
$ 74.26 billion $ 1.07 million