Metacraft Historical Data

MCT
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0989
+7.24%
$ 158.45 million $ 39,172
Apr 6 $ 0.095
+5.91%
$ 150.94 million $ 39,876
Mar 30 $ 0.0897
+3.77%
$ 147.24 million $ 44,352
Mar 23 $ 0.0864
-3.09%
$ 141.89 million $ 42,615
Mar 16 $ 0.0892
-5.18%
$ 146.42 million $ 44,661
Mar 9 $ 0.094
+9.35%
$ 154.32 million $ 67,047
Mar 2 $ 0.0861
+0.71%
$ 141.42 million $ 88,304
Feb 23 $ 0.0855
-0.27%
$ 140.33 million $ 97,617
Feb 16 $ 0.089
-0.58%
$ 140.7 million $ 42,327
Feb 9 $ 0.0911
-0.83%
$ 146.32 million $ 22,316
Feb 2 $ 0.097
-3.73%
$ 159.56 million $ 27,302
Jan 26 $ 0.0999
-11.82%
$ 165.43 million $ 94,476
Jan 19 $ 0.125
+0.59%
$ 181.94 million $ 25,286
Jan 12 $ 0.124
-2.07%
$ 203.92 million $ 25,897
Jan 5 $ 0.131
-5.67%
$ 208.14 million $ 37,077
Dec 29 $ 0.137
-8.34%
$ 227.58 million $ 63,605
Dec 22 $ 0.146
-2.88%
$ 244.84 million $ 53,160
Dec 15 $ 0.149
-1.45%
$ 246.14 million $ 51,273
Dec 8 $ 0.154
+0.61%
$ 247.97 million $ 51,911
Dec 1 $ 0.148
-3.91%
$ 252.65 million $ 297,053
Nov 24 $ 0.157
-23.60%
$ 252.49 million $ 117,105
Nov 17 $ 0.168
-33.39%
$ 296.45 million $ 32,227
Nov 10 $ 0.268
-14.08%
$ 396.05 million $ 102,737
Nov 3 $ 0.318
-36.88%
$ 512.21 million $ 410,126
Oct 27 $ 0.582
-37.41%
$ 826.33 million $ 160,078
Oct 20 $ 0.995
-6.70%
$ 1.53 billion $ 81,236
Oct 13 $ 1.08
-27.01%
$ 1.75 billion $ 395,429
Oct 6 $ 1.09
+0.00%
$ 2.44 billion $ 361,893
Sep 29 $ 1.41
-30.55%
$ 1.77 billion $ 194,223
Sep 22 $ 1.41
+25.62%
$ 3.22 billion $ 341,275
Sep 15 $ 1.13
+9.21%
$ 1.84 billion $ 70,087
Sep 8 $ 1.03
+3.95%
$ 1.69 billion $ 47,721
Sep 1 $ 0.986
+1.35%
$ 1.63 billion $ 31,899
Aug 25 $ 0.975
-3.78%
$ 1.6 billion $ 50,154
Aug 18 $ 1.03
-2.53%
$ 1.66 billion $ 36,238
Aug 11 $ 1.05
-0.78%
$ 1.73 billion $ 41,792
Aug 4 $ 1.04
+2.62%
$ 1.74 billion $ 38,135
Jul 28 $ 1.06
+2.28%
$ 1.66 billion $ 183,898
Jul 21 $ 1.04
-7.75%
$ 1.7 billion $ 28,557
Jul 14 $ 1.16
-20.70%
$ 1.85 billion $ 62,723
Jul 7 $ 1.43
-6.30%
$ 2.41 billion $ 48,684
Jun 30 $ 1.49
-1.85%
$ 2.5 billion $ 52,158
Jun 23 $ 1.53
+14.33%
$ 2.52 billion $ 41,985
Jun 16 $ 1.33
+15.92%
$ 2.19 billion $ 89,655
Jun 9 $ 1.15
+4.66%
$ 1.88 billion $ 44,416
Jun 2 $ 1.11
+17.26%
$ 1.8 billion $ 40,608
May 26 $ 0.949
+12.00%
$ 1.56 billion $ 40,112
May 19 $ 0.845
-32.06%
$ 1.37 billion $ 268,893
May 12 $ 1.04
+29.93%
$ 2.06 billion $ 43,729
May 5 $ 0.906
+25.43%
$ 1.31 billion $ 205,600
Download