Metacraft Historical Data

MCT Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 1.06
+1.68%
$ 1.74 billion $ 5,503
May 23, 2024 $ 1.07
+0.07%
$ 1.76 billion $ 3,024
May 22, 2024 $ 1.06
-0.22%
$ 1.74 billion $ 2,656
May 21, 2024 $ 1.06
+1.05%
$ 1.74 billion $ 10,198
May 20, 2024 $ 1.05
+6.86%
$ 1.73 billion $ 160,751
May 19, 2024 $ 0.984
-0.26%
$ 1.62 billion $ 1,904
May 18, 2024 $ 0.987
-1.55%
$ 1.62 billion $ 5,915
May 17, 2024 $ 1
+8.65%
$ 1.65 billion $ 69,944
May 16, 2024 $ 0.922
-0.41%
$ 1.51 billion $ 1,713
May 15, 2024 $ 0.927
-3.63%
$ 1.52 billion $ 221
May 14, 2024 $ 0.962
+1.94%
$ 1.58 billion $ 1,905
May 13, 2024 $ 0.944
-3.47%
$ 1.55 billion $ 1,170
May 12, 2024 $ 0.978
+0.85%
$ 1.61 billion $ 3,524
May 11, 2024 $ 0.97
-2.75%
$ 1.59 billion $ 1,582
May 10, 2024 $ 0.997
-10.36%
$ 1.64 billion $ 7,348
May 9, 2024 $ 1.11
+12.66%
$ 1.82 billion $ 55,536
May 8, 2024 $ 0.985
+6.21%
$ 1.62 billion $ 3,686
May 7, 2024 $ 0.927
-6.81%
$ 1.52 billion $ 2,714
May 6, 2024 $ 0.995
-0.21%
$ 1.63 billion $ 5,841
May 5, 2024 $ 0.997
-0.69%
$ 1.64 billion $ 65,221
May 4, 2024 $ 1
+3.03%
$ 1.65 billion $ 3,900
May 3, 2024 $ 0.974
-3.26%
$ 1.6 billion $ 53,732
May 2, 2024 $ 1.01
+21.59%
$ 1.65 billion $ 134,894
May 1, 2024 $ 0.829
-0.39%
$ 1.36 billion $ 194
Apr 30, 2024 $ 0.833
-5.97%
$ 1.37 billion $ 522
Apr 29, 2024 $ 0.886
+3.48%
$ 1.46 billion $ 1,962
Apr 28, 2024 $ 0.857
+0.66%
$ 1.41 billion $ 3,822
Apr 27, 2024 $ 0.851
-3.24%
$ 1.4 billion $ 18,372
Apr 26, 2024 $ 0.879
+5.63%
$ 1.44 billion $ 55,636
Apr 25, 2024 $ 0.833
+4.04%
$ 1.37 billion $ 473
Apr 24, 2024 $ 0.802
+1.31%
$ 1.32 billion $ 455
Apr 23, 2024 $ 0.792
-6.40%
$ 1.3 billion $ 118
Apr 22, 2024 $ 0.847
-0.38%
$ 1.39 billion $ 1,718
Apr 21, 2024 $ 0.85
+10.39%
$ 1.4 billion $ 10,501
Apr 20, 2024 $ 0.77
-2.35%
$ 1.27 billion $ 917
Apr 19, 2024 $ 0.735
-6.25%
$ 1.21 billion $ 9,401
Apr 18, 2024 $ 0.785
-5.88%
$ 1.29 billion $ 2,957
Apr 17, 2024 $ 0.834
+20.23%
$ 1.37 billion $ 39,526
Apr 16, 2024 $ 0.695
-5.38%
$ 1.14 billion $ 49
Apr 15, 2024 $ 0.735
+4.88%
$ 1.21 billion $ 80
Apr 14, 2024 $ 0.7
+0.12%
$ 1.15 billion $ 16
Apr 13, 2024 $ 0.7
-14.74%
$ 1.15 billion $ 693
Apr 12, 2024 $ 0.821
-2.67%
$ 1.35 billion $ 327
Apr 11, 2024 $ 0.826
-0.17%
$ 1.36 billion $ 23
Apr 10, 2024 $ 0.828
-0.63%
$ 1.36 billion $ 355
Apr 9, 2024 $ 0.833
+0.28%
$ 1.37 billion $ 193
Apr 8, 2024 $ 0.832
+0.10%
$ 1.37 billion $ 65
Apr 7, 2024 $ 0.831
+2.24%
$ 1.36 billion $ 60
Apr 6, 2024 $ 0.813
+1.25%
$ 1.33 billion $ 139
Apr 5, 2024 $ 0.803
-0.20%
$ 1.32 billion $ 222