Metacraft Historical Data

MCT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 26, 2023 $ 1.3
+19.89%
$ 2.13 billion $ 65,468
Dec 25, 2023 $ 1.03
+8.78%
$ 1.7 billion $ 78,577
Dec 24, 2023 $ 0.951
-0.94%
$ 1.56 billion $ 532
Dec 23, 2023 $ 0.96
-2.95%
$ 1.58 billion $ 1,071
Dec 22, 2023 $ 0.989
-8.25%
$ 1.62 billion $ 8,085
Dec 21, 2023 $ 1.08
+30.44%
$ 1.77 billion $ 63,961
Dec 20, 2023 $ 0.827
+0.22%
$ 1.36 billion $ 140
Dec 19, 2023 $ 0.825
-5.52%
$ 1.35 billion $ 4
Dec 18, 2023 $ 0.873
+1.17%
$ 1.43 billion $ 179
Dec 17, 2023 $ 0.863
-3.17%
$ 1.42 billion $ 205
Dec 16, 2023 $ 0.891
+3.43%
$ 1.46 billion $ 21
Dec 15, 2023 $ 0.862
-0.55%
$ 1.41 billion $ 310
Dec 14, 2023 $ 0.866
-0.48%
$ 1.42 billion $ 229
Dec 13, 2023 $ 0.87
-2.40%
$ 1.43 billion $ 13
Dec 12, 2023 $ 0.892
-0.79%
$ 1.46 billion $ 319
Dec 11, 2023 $ 0.899
-0.01%
$ 1.48 billion $ 680
Dec 10, 2023 $ 0.899
-1.26%
$ 1.48 billion $ 459
Dec 9, 2023 $ 0.91
-0.17%
$ 1.49 billion $ 126
Dec 8, 2023 $ 0.912
+3.59%
$ 1.5 billion $ 2,432
Dec 7, 2023 $ 0.88
-9.26%
$ 1.45 billion $ 4,389
Dec 6, 2023 $ 0.97
+2.38%
$ 1.59 billion $ 47,922
Dec 5, 2023 $ 0.948
+4.44%
$ 1.56 billion $ 1,143
Dec 4, 2023 $ 0.907
+3.30%
$ 1.49 billion $ 59
Dec 3, 2023 $ 0.878
-7.50%
$ 1.44 billion $ 26
Dec 2, 2023 $ 0.95
+9.54%
$ 1.56 billion $ 27
Dec 1, 2023 $ 0.867
-1.21%
$ 1.42 billion $ 409
Nov 30, 2023 $ 0.878
-2.35%
$ 1.44 billion $ 3,035
Nov 29, 2023 $ 0.899
+0.34%
$ 1.48 billion $ 123
Nov 28, 2023 $ 0.896
-0.12%
$ 1.47 billion $ 1,377
Nov 27, 2023 $ 0.897
+1.36%
$ 1.47 billion $ 224
Nov 26, 2023 $ 0.885
+1.35%
$ 1.45 billion $ 1,020
Nov 25, 2023 $ 0.873
+5.89%
$ 1.43 billion $ 7,493
Nov 24, 2023 $ 0.824
-8.17%
$ 1.35 billion $ 110
Nov 23, 2023 $ 0.898
-3.76%
$ 1.47 billion $ 35
Nov 22, 2023 $ 0.933
+3.37%
$ 1.53 billion $ 551
Nov 21, 2023 $ 0.905
-5.63%
$ 1.49 billion $ 923
Nov 20, 2023 $ 0.959
+0.23%
$ 1.58 billion $ 124
Nov 19, 2023 $ 0.957
-2.21%
$ 1.57 billion $ 49
Nov 18, 2023 $ 0.979
+1.34%
$ 1.61 billion $ 233
Nov 17, 2023 $ 0.966
+1.05%
$ 1.59 billion $ 47
Nov 16, 2023 $ 0.956
+0.47%
$ 1.57 billion $ 68
Nov 15, 2023 $ 0.952
-0.45%
$ 1.56 billion $ 33
Nov 14, 2023 $ 0.955
-2.65%
$ 1.57 billion $ 196
Nov 13, 2023 $ 0.981
-0.32%
$ 1.61 billion $ 129
Nov 12, 2023 $ 0.984
-1.34%
$ 1.62 billion $ 8
Nov 11, 2023 $ 0.998
-0.33%
$ 1.64 billion $ 409
Nov 10, 2023 $ 1
+1.50%
$ 1.64 billion $ 518
Nov 9, 2023 $ 0.986
+2.76%
$ 1.62 billion $ 2,172
Nov 8, 2023 $ 0.96
+0.35%
$ 1.58 billion $ 66
Nov 7, 2023 $ 0.956
-0.47%
$ 1.57 billion $ 732