Metacraft Historical Data

MCT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.94
-8.48%
$ 1.54 billion $ 6,222
Dec 11, 2024 $ 1.03
+8.94%
$ 1.69 billion $ 3,989
Dec 10, 2024 $ 0.942
-14.56%
$ 1.55 billion $ 7,568
Dec 9, 2024 $ 1.1
-17.81%
$ 1.81 billion $ 17,911
Dec 8, 2024 $ 1.34
+1.43%
$ 2.2 billion $ 37,900
Dec 7, 2024 $ 1.32
-3.19%
$ 2.17 billion $ 26,248
Dec 6, 2024 $ 1.37
-1.60%
$ 2.25 billion $ 129,121
Dec 5, 2024 $ 1.39
+2.78%
$ 2.28 billion $ 579,184
Dec 4, 2024 $ 1.35
+2.07%
$ 2.22 billion $ 6,577
Dec 3, 2024 $ 1.33
+0.98%
$ 2.18 billion $ 6,473
Dec 2, 2024 $ 1.31
-1.41%
$ 2.15 billion $ 6,498
Dec 1, 2024 $ 1.33
+0.09%
$ 2.19 billion $ 6,612
Nov 30, 2024 $ 1.33
-0.35%
$ 2.19 billion $ 6,590
Nov 29, 2024 $ 1.34
+1.70%
$ 2.19 billion $ 6,811
Nov 28, 2024 $ 1.32
-0.37%
$ 2.16 billion $ 6,616
Nov 27, 2024 $ 1.32
+3.98%
$ 2.17 billion $ 6,518
Nov 26, 2024 $ 1.27
-1.10%
$ 2.09 billion $ 6,495
Nov 25, 2024 $ 1.29
-4.22%
$ 2.11 billion $ 6,501
Nov 24, 2024 $ 1.35
+0.70%
$ 2.21 billion $ 6,482
Nov 23, 2024 $ 1.34
-1.01%
$ 2.2 billion $ 6,520
Nov 22, 2024 $ 1.35
+0.58%
$ 2.22 billion $ 6,506
Nov 21, 2024 $ 1.35
+4.05%
$ 2.21 billion $ 6,523
Nov 20, 2024 $ 1.29
+1.35%
$ 2.12 billion $ 6,476
Nov 19, 2024 $ 1.28
+1.87%
$ 2.09 billion $ 6,368
Nov 18, 2024 $ 1.25
+0.93%
$ 2.06 billion $ 6,011
Nov 17, 2024 $ 1.24
+0.03%
$ 2.04 billion $ 6,606
Nov 16, 2024 $ 1.24
-0.53%
$ 2.04 billion $ 6,312
Nov 15, 2024 $ 1.25
+3.81%
$ 2.05 billion $ 6,503
Nov 14, 2024 $ 1.2
-3.26%
$ 1.97 billion $ 6,536
Nov 13, 2024 $ 1.25
+3.48%
$ 2.04 billion $ 6,741
Nov 12, 2024 $ 1.2
+5.49%
$ 1.98 billion $ 6,172
Nov 11, 2024 $ 1.14
+3.54%
$ 1.88 billion $ 4,370
Nov 10, 2024 $ 1.11
+4.70%
$ 1.82 billion $ 7,417
Nov 9, 2024 $ 1.06
+3.78%
$ 1.74 billion $ 7,446
Nov 8, 2024 $ 1.01
+7.63%
$ 1.66 billion $ 8,806
Nov 7, 2024 $ 0.94
-5.06%
$ 1.54 billion $ 22,971
Nov 6, 2024 $ 0.99
-7.15%
$ 1.63 billion $ 14,485
Nov 5, 2024 $ 1.07
+14.69%
$ 1.76 billion $ 122,089
Nov 4, 2024 $ 0.944
+2.88%
$ 1.55 billion $ 10,711
Nov 3, 2024 $ 0.91
-1.51%
$ 1.49 billion $ 48,372
Nov 2, 2024 $ 0.926
+0.28%
$ 1.52 billion $ 6,465
Nov 1, 2024 $ 0.942
+0.04%
$ 1.55 billion $ 5,574
Oct 31, 2024 $ 0.952
+1.62%
$ 1.56 billion $ 7,355
Oct 30, 2024 $ 0.939
-1.25%
$ 1.54 billion $ 4,602
Oct 29, 2024 $ 0.951
+2.90%
$ 1.56 billion $ 1,089
Oct 28, 2024 $ 0.924
-2.69%
$ 1.52 billion $ 221
Oct 27, 2024 $ 0.949
+4.18%
$ 1.56 billion $ 160
Oct 26, 2024 $ 0.911
+0.01%
$ 1.5 billion $ 588
Oct 25, 2024 $ 0.93
+0.63%
$ 1.53 billion $ 2,846
Oct 24, 2024 $ 0.924
+2.34%
$ 1.52 billion $ 35,746