Metacraft Historical Data

MCT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 13, 2024 $ 0.875
-2.67%
$ 1.44 billion $ 989
Jul 12, 2024 $ 0.899
+7.29%
$ 1.48 billion $ 11,878
Jul 11, 2024 $ 0.838
+6.38%
$ 1.38 billion $ 7,319
Jul 10, 2024 $ 0.788
+1.74%
$ 1.29 billion $ 96
Jul 9, 2024 $ 0.775
-4.17%
$ 1.27 billion $ 273
Jul 8, 2024 $ 0.809
+6.41%
$ 1.33 billion $ 233
Jul 7, 2024 $ 0.76
-7.87%
$ 1.25 billion $ 2
Jul 6, 2024 $ 0.825
+3.15%
$ 1.35 billion $ 563
Jul 5, 2024 $ 0.8
+7.90%
$ 1.31 billion $ 5,685
Jul 4, 2024 $ 0.742
-12.16%
$ 1.22 billion $ 388
Jul 3, 2024 $ 0.844
-1.88%
$ 1.39 billion $ 124
Jul 2, 2024 $ 0.86
-1.25%
$ 1.41 billion $ 99
Jul 1, 2024 $ 0.872
+3.23%
$ 1.43 billion $ 7
Jun 30, 2024 $ 0.845
+0.01%
$ 1.39 billion $ 6
Jun 29, 2024 $ 0.845
+0.11%
$ 1.39 billion $ 2
Jun 28, 2024 $ 0.844
+0.60%
$ 1.39 billion $ 120
Jun 27, 2024 $ 0.839
-0.77%
$ 1.38 billion $ 23
Jun 26, 2024 $ 0.846
-3.38%
$ 1.39 billion $ 166
Jun 25, 2024 $ 0.875
+4.72%
$ 1.44 billion $ 392
Jun 24, 2024 $ 0.836
-12.96%
$ 1.37 billion $ 791
Jun 23, 2024 $ 0.96
-6.18%
$ 1.58 billion $ 5,480
Jun 22, 2024 $ 1.02
+9.27%
$ 1.68 billion $ 6,356
Jun 21, 2024 $ 0.937
-1.48%
$ 1.54 billion $ 138
Jun 20, 2024 $ 0.951
+6.17%
$ 1.56 billion $ 397
Jun 19, 2024 $ 0.896
-2.71%
$ 1.47 billion $ 153
Jun 18, 2024 $ 0.922
+1.32%
$ 1.51 billion $ 336
Jun 17, 2024 $ 0.911
-0.19%
$ 1.5 billion $ 105
Jun 16, 2024 $ 0.969
+0.00%
$ 1.59 billion $ 1
Jun 15, 2024 $ 0.969
-0.79%
$ 1.59 billion $ 20
Jun 14, 2024 $ 0.977
+1.87%
$ 1.6 billion $ 322
Jun 13, 2024 $ 0.959
-6.76%
$ 1.57 billion $ 454
Jun 12, 2024 $ 1.03
+8.25%
$ 1.69 billion $ 443
Jun 11, 2024 $ 0.949
+2.96%
$ 1.56 billion $ 118
Jun 10, 2024 $ 0.922
-7.15%
$ 1.51 billion $ 571
Jun 9, 2024 $ 0.993
-1.91%
$ 1.63 billion $ 124
Jun 8, 2024 $ 1.01
-1.36%
$ 1.66 billion $ 7,076
Jun 7, 2024 $ 1.03
-0.59%
$ 1.69 billion $ 18,545
Jun 6, 2024 $ 1.03
+4.46%
$ 1.7 billion $ 145
Jun 5, 2024 $ 0.989
-0.33%
$ 1.62 billion $ 1,058
Jun 4, 2024 $ 0.992
-2.49%
$ 1.63 billion $ 983
Jun 3, 2024 $ 1.02
+3.21%
$ 1.67 billion $ 841
Jun 2, 2024 $ 0.986
+0.15%
$ 1.62 billion $ 429
Jun 1, 2024 $ 0.985
-3.38%
$ 1.62 billion $ 900
May 31, 2024 $ 1.02
+0.28%
$ 1.67 billion $ 477
May 30, 2024 $ 1.02
-3.44%
$ 1.67 billion $ 1,323
May 29, 2024 $ 1.05
+1.57%
$ 1.73 billion $ 1,921
May 28, 2024 $ 1.04
+1.10%
$ 1.7 billion $ 1,361
May 27, 2024 $ 1.03
+0.13%
$ 1.69 billion $ 1,102
May 26, 2024 $ 1.03
-2.59%
$ 1.68 billion $ 2,930
May 25, 2024 $ 1.05
-2.04%
$ 1.73 billion $ 1,656