Metacraft Historical Data

MCT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 31, 2025 $ 0.982
+26.92%
$ 1.61 billion $ 62,003
Jan 30, 2025 $ 0.773
+1.87%
$ 1.27 billion $ 13,064
Jan 29, 2025 $ 0.759
-12.34%
$ 1.25 billion $ 7,040
Jan 28, 2025 $ 0.863
-11.51%
$ 1.42 billion $ 7,694
Jan 27, 2025 $ 0.975
-14.38%
$ 1.6 billion $ 7,895
Jan 26, 2025 $ 1.17
-7.12%
$ 1.92 billion $ 78,885
Jan 25, 2025 $ 1.26
-30.11%
$ 2.07 billion $ 65,332
Jan 24, 2025 $ 1.74
-40.03%
$ 2.85 billion $ 143,461
Jan 23, 2025 $ 2.76
+35.40%
$ 4.53 billion $ 247,952
Jan 22, 2025 $ 2.07
+35.56%
$ 3.4 billion $ 78,752
Jan 21, 2025 $ 1.53
+0.58%
$ 2.51 billion $ 51,798
Jan 20, 2025 $ 1.41
-3.50%
$ 2.32 billion $ 24,032
Jan 19, 2025 $ 1.43
+46.77%
$ 2.35 billion $ 84,446
Jan 18, 2025 $ 0.94
-40.43%
$ 1.54 billion $ 59,783
Jan 17, 2025 $ 1.53
+113.73%
$ 2.51 billion $ 137,798
Jan 16, 2025 $ 0.714
+1.82%
$ 1.17 billion $ 3,587
Jan 15, 2025 $ 0.729
+3.48%
$ 1.2 billion $ 6,526
Jan 14, 2025 $ 0.705
-4.19%
$ 1.16 billion $ 13,030
Jan 13, 2025 $ 0.753
+33.00%
$ 1.24 billion $ 50,255
Jan 12, 2025 $ 0.566
-16.84%
$ 929.8 million $ 6,953
Jan 11, 2025 $ 0.681
-2.63%
$ 1.12 billion $ 894
Jan 10, 2025 $ 0.699
-5.88%
$ 1.15 billion $ 1,370
Jan 9, 2025 $ 0.743
-2.92%
$ 1.22 billion $ 8,269
Jan 8, 2025 $ 0.765
+0.52%
$ 1.26 billion $ 6,847
Jan 7, 2025 $ 0.785
-3.94%
$ 1.29 billion $ 9,714
Jan 6, 2025 $ 0.82
+3.76%
$ 1.35 billion $ 10,708
Jan 5, 2025 $ 0.789
+0.38%
$ 1.3 billion $ 19,580
Jan 4, 2025 $ 0.786
-1.30%
$ 1.29 billion $ 10,237
Jan 3, 2025 $ 0.796
-8.97%
$ 1.31 billion $ 6,909
Jan 2, 2025 $ 0.875
+2.53%
$ 1.44 billion $ 10,567
Jan 1, 2025 $ 0.853
+0.31%
$ 1.4 billion $ 65,777
Dec 31, 2024 $ 0.851
+1.05%
$ 1.4 billion $ 8,078
Dec 30, 2024 $ 0.844
-0.59%
$ 1.39 billion $ 7,616
Dec 29, 2024 $ 0.851
-1.39%
$ 1.4 billion $ 6,825
Dec 28, 2024 $ 0.863
+0.63%
$ 1.42 billion $ 6,865
Dec 27, 2024 $ 0.856
-1.48%
$ 1.41 billion $ 6,592
Dec 26, 2024 $ 0.87
-3.44%
$ 1.43 billion $ 6,784
Dec 25, 2024 $ 0.9
+0.51%
$ 1.48 billion $ 6,420
Dec 24, 2024 $ 0.895
+4.41%
$ 1.47 billion $ 8,107
Dec 23, 2024 $ 0.854
-1.16%
$ 1.4 billion $ 6,846
Dec 22, 2024 $ 0.865
-2.05%
$ 1.42 billion $ 6,995
Dec 21, 2024 $ 0.883
-0.76%
$ 1.45 billion $ 7,879
Dec 20, 2024 $ 0.889
+0.16%
$ 1.46 billion $ 6,705
Dec 19, 2024 $ 0.889
-2.53%
$ 1.46 billion $ 8,608
Dec 18, 2024 $ 0.911
-5.14%
$ 1.5 billion $ 7,387
Dec 17, 2024 $ 0.956
+0.42%
$ 1.57 billion $ 7,606
Dec 16, 2024 $ 0.952
-3.94%
$ 1.56 billion $ 9,744
Dec 15, 2024 $ 0.991
-9.93%
$ 1.63 billion $ 2,310
Dec 14, 2024 $ 1.1
+13.77%
$ 1.81 billion $ 12,994
Dec 13, 2024 $ 0.967
+3.00%
$ 1.59 billion $ 2,939