Metacraft Historical Data

MCT
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.089
+2.53%
$ 146.09 million $ 267,753
Feb 2026 $ 0.0868
-16.00%
$ 142.58 million $ 197,254
Jan 2026 $ 0.109
-22.72%
$ 164.06 million $ 214,818
Dec 2025 $ 0.142
-7.91%
$ 232.32 million $ 557,096
Nov 2025 $ 0.157
-76.57%
$ 252.49 million $ 754,244
Oct 2025 $ 0.64
-53.08%
$ 1.09 billion $ 1.38 million
Sep 2025 $ 1.4
+43.47%
$ 2.18 billion $ 693,495
Aug 2025 $ 0.975
-0.72%
$ 1.6 billion $ 215,535
Jul 2025 $ 1.3
-17.60%
$ 1.67 billion $ 290,474
Jun 2025 $ 1.53
+81.35%
$ 2.58 billion $ 255,295
May 2025 $ 0.825
+13.79%
$ 1.39 billion $ 852,724
Apr 2025 $ 0.725
+65.37%
$ 1.19 billion $ 543,684
Mar 2025 $ 0.44
-18.18%
$ 723.04 million $ 734,815
Feb 2025 $ 0.538
-45.28%
$ 883.68 million $ 185,394
Jan 2025 $ 0.773
-9.07%
$ 1.61 billion $ 1.24 million
Dec 2024 $ 0.844
-36.55%
$ 1.4 billion $ 963,525
Nov 2024 $ 1.34
+42.16%
$ 2.19 billion $ 375,403
Oct 2024 $ 0.939
+3.00%
$ 1.56 billion $ 142,762
Sep 2024 $ 0.911
-5.59%
$ 1.5 billion $ 95,902
Aug 2024 $ 0.965
+2.60%
$ 1.59 billion $ 42,293
Jul 2024 $ 0.941
+11.40%
$ 1.55 billion $ 607,160
Jun 2024 $ 0.845
-17.08%
$ 1.39 billion $ 46,495
May 2024 $ 1.02
+22.39%
$ 1.67 billion $ 613,848
Apr 2024 $ 0.833
-4.22%
$ 1.37 billion $ 150,187
Mar 2024 $ 0.869
-8.33%
$ 1.43 billion $ 202,809
Feb 2024 $ 0.949
-3.15%
$ 1.56 billion $ 86,336
Jan 2024 $ 0.979
-10.27%
$ 1.61 billion $ 108,532
Dec 2023 $ 1.09
+24.41%
$ 1.79 billion $ 333,794
Nov 2023 $ 0.878
-10.57%
$ 1.44 billion $ 34,959
Oct 2023 $ 0.981
-3.80%
$ 1.61 billion $ 80,704
Sep 2023 $ 1.02
+32.87%
$ 1.68 billion $ 233,338
Aug 2023 $ 0.768
-2.06%
$ 1.26 billion $ 192,026
Jul 2023 $ 0.785
-1.38%
$ 1.29 billion $ 45,912
Jun 2023 $ 0.796
-13.68%
$ 1.31 billion $ 252,453
May 2023 $ 0.921
+18.88%
$ 1.51 billion $ 1.14 million
Apr 2023 $ 0.773
+37.77%
$ 1.27 billion $ 342,723
Mar 2023 $ 0.568
-9.88%
$ 932.56 million $ 366,333
Feb 2023 $ 0.63
-10.53%
$ 1.03 billion $ 770,394
Jan 2023 $ 0.704
-11.79%
$ 1.16 billion $ 328,163
Dec 2022 $ 0.798
+42.47%
$ 1.31 billion $ 396,628
Nov 2022 $ 0.561
-1.32%
$ 920.37 million $ 959,410
Oct 2022 $ 0.578
-25.07%
$ 949.84 million $ 37.15 million
Sep 2022 $ 0.795
-48.85%
$ 1.31 billion $ 87.02 million
Aug 2022 $ 1.55
-29.10%
$ -- $ 232.9 million
Jul 2022 $ 2.19
+20.40%
$ 3.6 billion $ 92.1 million
Download