Metacraft Historical Data

MCT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 6, 2023 $ 0.961
+1.87%
$ 1.58 billion $ 183
Nov 5, 2023 $ 0.943
-1.91%
$ 1.55 billion $ 164
Nov 4, 2023 $ 0.962
-1.21%
$ 1.58 billion $ 120
Nov 3, 2023 $ 0.974
+2.89%
$ 1.6 billion $ 190
Nov 2, 2023 $ 0.946
+4.53%
$ 1.55 billion $ 963
Nov 1, 2023 $ 0.905
-7.77%
$ 1.49 billion $ 13,663
Oct 31, 2023 $ 0.981
-0.65%
$ 1.61 billion $ 220
Oct 30, 2023 $ 0.988
-0.37%
$ 1.62 billion $ 13
Oct 29, 2023 $ 0.991
+2.72%
$ 1.63 billion $ 756
Oct 28, 2023 $ 0.965
-0.95%
$ 1.58 billion $ 565
Oct 27, 2023 $ 0.974
+0.87%
$ 1.6 billion $ 459
Oct 26, 2023 $ 0.986
+1.46%
$ 1.62 billion $ 877
Oct 25, 2023 $ 0.972
+0.62%
$ 1.6 billion $ 397
Oct 24, 2023 $ 0.966
+0.40%
$ 1.59 billion $ 1,337
Oct 23, 2023 $ 0.963
-3.67%
$ 1.58 billion $ 392
Oct 22, 2023 $ 0.999
+3.70%
$ 1.64 billion $ 343
Oct 21, 2023 $ 0.964
-3.79%
$ 1.58 billion $ 2,899
Oct 20, 2023 $ 1
+5.63%
$ 1.64 billion $ 48,045
Oct 19, 2023 $ 0.948
-5.07%
$ 1.56 billion $ 3,488
Oct 18, 2023 $ 0.998
+4.57%
$ 1.64 billion $ 3,184
Oct 17, 2023 $ 0.954
-0.26%
$ 1.57 billion $ 69
Oct 16, 2023 $ 0.957
-0.67%
$ 1.57 billion $ 564
Oct 15, 2023 $ 0.964
+0.15%
$ 1.58 billion $ 974
Oct 14, 2023 $ 0.962
+0.70%
$ 1.58 billion $ 370
Oct 13, 2023 $ 0.955
-3.04%
$ 1.57 billion $ 650
Oct 12, 2023 $ 0.985
+0.79%
$ 1.62 billion $ 2,771
Oct 11, 2023 $ 0.978
+0.26%
$ 1.61 billion $ 557
Oct 10, 2023 $ 0.976
-3.51%
$ 1.6 billion $ 2,038
Oct 9, 2023 $ 1.01
+2.39%
$ 1.66 billion $ 2,819
Oct 8, 2023 $ 0.988
+0.30%
$ 1.62 billion $ 97
Oct 7, 2023 $ 0.985
+0.01%
$ 1.62 billion $ 260
Oct 6, 2023 $ 0.985
-2.87%
$ 1.62 billion $ 1,098
Oct 5, 2023 $ 1.01
+2.64%
$ 1.66 billion $ 521
Oct 4, 2023 $ 0.988
+0.65%
$ 1.62 billion $ 363
Oct 3, 2023 $ 0.981
-0.37%
$ 1.61 billion $ 946
Oct 2, 2023 $ 0.985
-3.04%
$ 1.62 billion $ 1,584
Oct 1, 2023 $ 1.02
-0.41%
$ 1.67 billion $ 2,048
Sep 30, 2023 $ 1.02
+0.48%
$ 1.68 billion $ 992
Sep 29, 2023 $ 1.02
-1.78%
$ 1.67 billion $ 1,246
Sep 28, 2023 $ 1.03
-3.04%
$ 1.7 billion $ 3,110
Sep 27, 2023 $ 1.07
+5.13%
$ 1.75 billion $ 13,163
Sep 26, 2023 $ 1.01
+0.87%
$ 1.67 billion $ 14,278
Sep 25, 2023 $ 1.01
-6.27%
$ 1.65 billion $ 2,258
Sep 24, 2023 $ 1.07
-1.32%
$ 1.76 billion $ 2,177
Sep 23, 2023 $ 1.09
-13.03%
$ 1.79 billion $ 13,800
Sep 22, 2023 $ 1.25
+34.72%
$ 2.05 billion $ 33,116
Sep 21, 2023 $ 0.928
+1.52%
$ 1.52 billion $ 1,175
Sep 20, 2023 $ 0.914
-6.96%
$ 1.5 billion $ 1,536
Sep 19, 2023 $ 0.983
+4.09%
$ 1.61 billion $ 6,183
Sep 18, 2023 $ 0.945
+1.69%
$ 1.55 billion $ 1,983