Metacraft Historical Data

MCT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 6, 2026 $ 0.0889
-3.69%
$ 145.97 million $ 10,927
Mar 5, 2026 $ 0.0923
-2.29%
$ 151.57 million $ 7,584
Mar 4, 2026 $ 0.0945
+6.54%
$ 155.22 million $ 25,843
Mar 3, 2026 $ 0.089
-0.41%
$ 146.18 million $ 6,876
Mar 2, 2026 $ 0.0894
+4.60%
$ 146.78 million $ 6,030
Mar 1, 2026 $ 0.0855
-1.51%
$ 140.33 million $ 6,082
Feb 28, 2026 $ 0.0868
+1.18%
$ 142.58 million $ 6,424
Feb 27, 2026 $ 0.0859
-2.24%
$ 141.01 million $ 6,117
Feb 26, 2026 $ 0.0878
-0.67%
$ 144.25 million $ 35,876
Feb 25, 2026 $ 0.0882
+5.48%
$ 144.83 million $ 17,212
Feb 24, 2026 $ 0.0836
-1.07%
$ 137.31 million $ 22,164
Feb 23, 2026 $ 0.0845
-1.36%
$ 138.79 million $ 3,743
Feb 22, 2026 $ 0.0857
-3.34%
$ 140.7 million $ 3,307
Feb 21, 2026 $ 0.089
+0.33%
$ 146.06 million $ 8,549
Feb 20, 2026 $ 0.0882
+3.53%
$ 144.89 million $ 3,356
Feb 19, 2026 $ 0.0852
-1.48%
$ 139.94 million $ 6,616
Feb 18, 2026 $ 0.0865
-1.63%
$ 142.05 million $ 8,781
Feb 17, 2026 $ 0.0879
-1.93%
$ 144.41 million $ 3,144
Feb 16, 2026 $ 0.0893
-0.17%
$ 146.66 million $ 11,880
Feb 15, 2026 $ 0.0891
-1.83%
$ 146.32 million $ 3,005
Feb 14, 2026 $ 0.0911
+1.72%
$ 149.63 million $ 4,170
Feb 13, 2026 $ 0.0895
+4.62%
$ 146.9 million $ 3,596
Feb 12, 2026 $ 0.0855
-2.86%
$ 140.41 million $ 3,303
Feb 11, 2026 $ 0.088
-1.76%
$ 144.54 million $ 3,959
Feb 10, 2026 $ 0.0898
-2.35%
$ 147.52 million $ 3,122
Feb 9, 2026 $ 0.092
+0.12%
$ 151.07 million $ 4,166
Feb 8, 2026 $ 0.0972
+0.18%
$ 159.56 million $ 3,987
Feb 7, 2026 $ 0.097
+9.07%
$ 159.27 million $ 5,531
Feb 6, 2026 $ 0.088
+7.35%
$ 144.47 million $ 8,631
Feb 5, 2026 $ 0.0715
-25.32%
$ 117.46 million $ 3,213
Feb 4, 2026 $ 0.0958
-0.49%
$ 157.29 million $ 3,335
Feb 3, 2026 $ 0.0963
-9.53%
$ 158.07 million $ 3,201
Feb 2, 2026 $ 0.106
+5.61%
$ 174.71 million $ 3,391
Feb 1, 2026 $ 0.101
-2.54%
$ 165.43 million $ 3,476
Jan 31, 2026 $ 0.0999
-9.11%
$ 164.06 million $ 4,483
Jan 30, 2026 $ 0.109
+1.41%
$ 179.53 million $ 3,535
Jan 29, 2026 $ 0.108
-7.20%
$ 177.03 million $ 15,707
Jan 28, 2026 $ 0.116
-0.05%
$ 190.76 million $ 33,991
Jan 27, 2026 $ 0.116
-3.08%
$ 191.16 million $ 30,270
Jan 26, 2026 $ 0.12
+6.02%
$ 197.24 million $ 6,490
Jan 25, 2026 $ 0.111
-11.31%
$ 181.94 million $ 5,882
Jan 24, 2026 $ 0.125
+6.78%
$ 205.13 million $ 5,534
Jan 23, 2026 $ 0.115
-2.82%
$ 189.08 million $ 4,324
Jan 22, 2026 $ 0.119
+1.01%
$ 194.57 million $ 3,409
Jan 21, 2026 $ 0.117
+1.99%
$ 192.62 million $ 4,164
Jan 20, 2026 $ 0.115
-5.52%
$ 188.86 million $ 3,196
Jan 19, 2026 $ 0.122
-1.98%
$ 199.89 million $ 4,659
Jan 18, 2026 $ 0.124
+3.04%
$ 203.92 million $ 4,533
Jan 17, 2026 $ 0.124
-0.05%
$ 203.82 million $ 3,284
Jan 16, 2026 $ 0.124
-3.15%
$ 203.92 million $ 3,896