MetaGamesCoin Historical Data

MGC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 13, 2025 $ 0.904
-2.30%
$ 90.37 billion $ 831,873
Mar 12, 2025 $ 0.925
+10.62%
$ 92.5 billion $ 24,933
Mar 11, 2025 $ 0.841
+4.44%
$ 84.07 billion $ 18,469
Mar 10, 2025 $ 0.797
-5.20%
$ 79.66 billion $ 18,305
Mar 9, 2025 $ 0.839
-2.85%
$ 83.9 billion $ 118,991
Mar 8, 2025 $ 0.86
+8.90%
$ 85.99 billion $ 23,078
Mar 7, 2025 $ 0.79
+0.22%
$ 78.99 billion $ 18,499
Mar 6, 2025 $ 0.8
-6.56%
$ 79.97 billion $ 19,760
Mar 5, 2025 $ 0.777
-4.04%
$ 77.72 billion $ 19,925
Mar 4, 2025 $ 0.806
+5.97%
$ 80.55 billion $ 20,343
Mar 3, 2025 $ 0.758
-5.07%
$ 75.82 billion $ 20,972
Mar 2, 2025 $ 0.796
-6.89%
$ 79.63 billion $ 20,646
Mar 1, 2025 $ 0.857
+16.60%
$ 85.67 billion $ 45,356
Feb 28, 2025 $ 0.736
-4.83%
$ 73.56 billion $ 20,517
Feb 27, 2025 $ 0.769
+1.49%
$ 76.86 billion $ 21,706
Feb 26, 2025 $ 0.757
-6.37%
$ 75.72 billion $ 68,852
Feb 25, 2025 $ 0.809
+2.10%
$ 80.88 billion $ 117,681
Feb 24, 2025 $ 0.792
+0.35%
$ 79.22 billion $ 34,384
Feb 23, 2025 $ 0.789
-1.73%
$ 78.95 billion $ 26,768
Feb 22, 2025 $ 0.803
-18.78%
$ 80.33 billion $ 206,949
Feb 21, 2025 $ 0.991
-18.34%
$ 99.06 billion $ 193,161
Feb 20, 2025 $ 0.993
-25.38%
$ 99.34 billion $ 1.77 million
Feb 19, 2025 $ 1.34
+2.36%
$ 133.6 billion $ 2.05 million
Feb 18, 2025 $ 1.3
-13.20%
$ 129.97 billion $ 548,254
Feb 17, 2025 $ 1.5
+99.45%
$ 150.49 billion $ 736,203
Feb 16, 2025 $ 0.755
+2.51%
$ 75.47 billion $ 357,166
Feb 15, 2025 $ 0.736
-1.64%
$ 73.62 billion $ 192,738
Feb 14, 2025 $ 0.748
-0.01%
$ 74.81 billion $ 311,946
Feb 13, 2025 $ 0.749
-3.42%
$ 74.89 billion $ 237,937
Feb 12, 2025 $ 0.775
+4.01%
$ 77.52 billion $ 266,239
Feb 11, 2025 $ 0.745
+1.10%
$ 74.52 billion $ 236,834
Feb 10, 2025 $ 0.737
+3.96%
$ 73.7 billion $ 131,741
Feb 9, 2025 $ 0.709
-2.47%
$ 70.89 billion $ 279,911
Feb 8, 2025 $ 0.725
+6.41%
$ 72.54 billion $ 740,029
Feb 7, 2025 $ 0.682
-2.81%
$ 68.17 billion $ 224,218
Feb 6, 2025 $ 0.7
+4.69%
$ 70.02 billion $ 59,269
Feb 5, 2025 $ 0.669
-0.61%
$ 66.95 billion $ 219,559
Feb 4, 2025 $ 0.674
-6.02%
$ 67.36 billion $ 263,843
Feb 3, 2025 $ 0.716
-59.31%
$ 71.59 billion $ 426,685
Feb 2, 2025 $ 1.76
-18.05%
$ 175.92 billion $ 558,641
Feb 1, 2025 $ 2.15
+3.51%
$ 214.67 billion $ 530,682
Jan 31, 2025 $ 2.07
+78.85%
$ 207.41 billion $ 551,916
Jan 30, 2025 $ 1.16
+59.92%
$ 115.63 billion $ 422,329
Jan 29, 2025 $ 0.723
+2.81%
$ 72.31 billion $ 286,207
Jan 28, 2025 $ 0.703
-3.79%
$ 70.33 billion $ 285,856
Jan 27, 2025 $ 0.731
+2.48%
$ 73.09 billion $ 291,207
Jan 26, 2025 $ 0.713
-0.60%
$ 71.34 billion $ 262,041
Jan 25, 2025 $ 0.718
+1.22%
$ 71.78 billion $ 237,803
Jan 24, 2025 $ 0.709
+0.67%
$ 70.91 billion $ 197,828
Jan 23, 2025 $ 0.701
-1.94%
$ 70.13 billion $ 149,261