Metacraft Historical Data

MCT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 0.902
-6.53%
$ 1.48 billion $ 119
Aug 31, 2024 $ 0.965
+3.40%
$ 1.59 billion $ 182
Aug 30, 2024 $ 0.934
+3.90%
$ 1.53 billion $ 10,018
Aug 29, 2024 $ 0.899
-4.81%
$ 1.48 billion $ 176
Aug 28, 2024 $ 0.944
-2.58%
$ 1.55 billion $ 8,870
Aug 27, 2024 $ 0.969
+0.26%
$ 1.59 billion $ 99
Aug 26, 2024 $ 0.966
-0.80%
$ 1.59 billion $ 229
Aug 25, 2024 $ 0.974
+1.34%
$ 1.6 billion $ 11,066
Aug 24, 2024 $ 0.961
-1.29%
$ 1.58 billion $ 13
Aug 23, 2024 $ 0.974
+2.63%
$ 1.6 billion $ 377
Aug 22, 2024 $ 0.949
-1.61%
$ 1.56 billion $ 328
Aug 21, 2024 $ 0.964
-0.71%
$ 1.58 billion $ 220
Aug 20, 2024 $ 0.971
+2.61%
$ 1.59 billion $ 702
Aug 19, 2024 $ 0.946
+1.13%
$ 1.55 billion $ 190
Aug 18, 2024 $ 0.936
-4.62%
$ 1.54 billion $ 90
Aug 17, 2024 $ 0.981
+4.92%
$ 1.61 billion $ 30
Aug 16, 2024 $ 0.935
-4.82%
$ 1.53 billion $ 550
Aug 15, 2024 $ 0.982
+2.31%
$ 1.61 billion $ 265
Aug 14, 2024 $ 0.96
+1.80%
$ 1.58 billion $ 411
Aug 13, 2024 $ 0.943
+1.69%
$ 1.55 billion $ 48
Aug 12, 2024 $ 0.928
+1.15%
$ 1.52 billion $ 213
Aug 11, 2024 $ 0.918
-2.41%
$ 1.51 billion $ 2,171
Aug 10, 2024 $ 0.94
-2.56%
$ 1.54 billion $ 369
Aug 9, 2024 $ 0.965
+4.17%
$ 1.58 billion $ 313
Aug 8, 2024 $ 0.926
+0.34%
$ 1.52 billion $ 136
Aug 7, 2024 $ 0.923
+0.89%
$ 1.52 billion $ 305
Aug 6, 2024 $ 0.915
+1.13%
$ 1.5 billion $ 934
Aug 5, 2024 $ 0.905
-2.34%
$ 1.49 billion $ 628
Aug 4, 2024 $ 0.926
+2.09%
$ 1.52 billion $ 74
Aug 3, 2024 $ 0.908
+0.42%
$ 1.49 billion $ 445
Aug 2, 2024 $ 0.904
-2.46%
$ 1.48 billion $ 1,066
Aug 1, 2024 $ 0.927
-1.52%
$ 1.52 billion $ 1,776
Jul 31, 2024 $ 0.941
-0.89%
$ 1.55 billion $ 2,073
Jul 30, 2024 $ 0.95
-3.63%
$ 1.56 billion $ 2,029
Jul 29, 2024 $ 0.986
-1.54%
$ 1.62 billion $ 2,077
Jul 28, 2024 $ 1
-6.68%
$ 1.64 billion $ 2,643
Jul 27, 2024 $ 1.07
+0.10%
$ 1.76 billion $ 4,332
Jul 26, 2024 $ 1.07
+7.91%
$ 1.76 billion $ 6,313
Jul 25, 2024 $ 0.994
-1.43%
$ 1.63 billion $ 19,120
Jul 24, 2024 $ 1.01
+2.27%
$ 1.66 billion $ 220,508
Jul 23, 2024 $ 0.986
+2.22%
$ 1.62 billion $ 1,861
Jul 22, 2024 $ 0.964
+3.53%
$ 1.58 billion $ 5,182
Jul 21, 2024 $ 0.932
-7.34%
$ 1.53 billion $ 13,127
Jul 20, 2024 $ 0.991
+12.12%
$ 1.63 billion $ 152,234
Jul 19, 2024 $ 0.884
+1.15%
$ 1.45 billion $ 2,412
Jul 18, 2024 $ 0.874
-0.06%
$ 1.44 billion $ 657
Jul 17, 2024 $ 0.875
-1.32%
$ 1.44 billion $ 5,331
Jul 16, 2024 $ 0.887
+5.01%
$ 1.46 billion $ 104,746
Jul 15, 2024 $ 0.845
+2.79%
$ 1.39 billion $ 14,005
Jul 14, 2024 $ 0.822
-6.13%
$ 1.35 billion $ 20,855