Metacraft Historical Data

MCT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 0.805
-7.36%
$ 1.32 billion $ 992
Apr 3, 2024 $ 0.869
+10.39%
$ 1.43 billion $ 29
Apr 2, 2024 $ 0.788
-10.88%
$ 1.29 billion $ 316
Apr 1, 2024 $ 0.883
+1.53%
$ 1.45 billion $ 248
Mar 31, 2024 $ 0.869
+0.17%
$ 1.43 billion $ 177
Mar 30, 2024 $ 0.868
+0.24%
$ 1.43 billion $ 116
Mar 29, 2024 $ 0.866
+0.79%
$ 1.42 billion $ 73
Mar 28, 2024 $ 0.86
+0.11%
$ 1.41 billion $ 450
Mar 27, 2024 $ 0.859
-4.34%
$ 1.41 billion $ 414
Mar 26, 2024 $ 0.899
-3.85%
$ 1.48 billion $ 2,440
Mar 25, 2024 $ 0.935
-1.10%
$ 1.53 billion $ 1,132
Mar 24, 2024 $ 0.945
+1.11%
$ 1.55 billion $ 2,560
Mar 23, 2024 $ 0.935
+1.96%
$ 1.54 billion $ 385
Mar 22, 2024 $ 0.917
+2.52%
$ 1.51 billion $ 38
Mar 21, 2024 $ 0.894
-1.51%
$ 1.47 billion $ 559
Mar 20, 2024 $ 0.908
+1.96%
$ 1.49 billion $ 74
Mar 19, 2024 $ 0.89
-3.99%
$ 1.46 billion $ 839
Mar 18, 2024 $ 0.928
+0.12%
$ 1.52 billion $ 189
Mar 17, 2024 $ 0.927
-4.60%
$ 1.52 billion $ 4,581
Mar 16, 2024 $ 0.972
+0.94%
$ 1.6 billion $ 4,220
Mar 15, 2024 $ 0.963
+0.34%
$ 1.58 billion $ 905
Mar 14, 2024 $ 0.959
-3.56%
$ 1.58 billion $ 11,402
Mar 13, 2024 $ 0.995
-0.58%
$ 1.63 billion $ 922
Mar 12, 2024 $ 1
-4.37%
$ 1.64 billion $ 580
Mar 11, 2024 $ 1.05
-0.48%
$ 1.72 billion $ 1,498
Mar 10, 2024 $ 1.05
-3.88%
$ 1.73 billion $ 17,734
Mar 9, 2024 $ 1.06
+4.48%
$ 1.75 billion $ 47,477
Mar 8, 2024 $ 1.02
-4.57%
$ 1.67 billion $ 1,186
Mar 7, 2024 $ 1.07
+0.30%
$ 1.75 billion $ 843
Mar 6, 2024 $ 1.06
+0.50%
$ 1.75 billion $ 808
Mar 5, 2024 $ 1.06
-3.34%
$ 1.74 billion $ 8,403
Mar 4, 2024 $ 1.04
+9.68%
$ 1.71 billion $ 82,921
Mar 3, 2024 $ 0.949
-0.67%
$ 1.56 billion $ 1,198
Mar 2, 2024 $ 0.955
+2.68%
$ 1.57 billion $ 6,127
Mar 1, 2024 $ 0.93
-1.89%
$ 1.53 billion $ 2,557
Feb 29, 2024 $ 0.949
+2.80%
$ 1.56 billion $ 638
Feb 28, 2024 $ 0.923
-4.25%
$ 1.52 billion $ 825
Feb 27, 2024 $ 0.964
-0.10%
$ 1.58 billion $ 278
Feb 26, 2024 $ 0.965
-0.69%
$ 1.58 billion $ 2,297
Feb 25, 2024 $ 0.972
-2.25%
$ 1.6 billion $ 247
Feb 24, 2024 $ 0.994
+0.64%
$ 1.63 billion $ 542
Feb 23, 2024 $ 0.988
+3.65%
$ 1.62 billion $ 1,581
Feb 22, 2024 $ 0.953
+0.54%
$ 1.57 billion $ 263
Feb 21, 2024 $ 0.948
-3.31%
$ 1.56 billion $ 81
Feb 20, 2024 $ 0.981
+2.12%
$ 1.61 billion $ 984
Feb 19, 2024 $ 0.961
-2.21%
$ 1.58 billion $ 1,216
Feb 18, 2024 $ 0.983
-6.18%
$ 1.61 billion $ 22,507
Feb 17, 2024 $ 1.04
+9.80%
$ 1.7 billion $ 3,426
Feb 16, 2024 $ 0.945
-4.16%
$ 1.55 billion $ 500
Feb 15, 2024 $ 0.987
+2.69%
$ 1.62 billion $ 1,534