Metacraft Historical Data

MCT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.723
+0.41%
$ 1.19 billion $ 108,644
Apr 21 $ 0.718
-4.57%
$ 1.18 billion $ 60,959
Apr 14 $ 0.753
+10.19%
$ 1.24 billion $ 88,245
Apr 7 $ 0.651
+79.29%
$ 1.06 billion $ 337,004
Mar 31 $ 0.395
-12.69%
$ 595.98 million $ 19,425
Mar 24 $ 0.485
-47.55%
$ 743.65 million $ 173,651
Mar 17 $ 0.506
+1.70%
$ 1.52 billion $ 88,026
Mar 10 $ 0.508
-0.40%
$ 816.88 million $ 33,619
Mar 3 $ 0.457
-6.76%
$ 836.9 million $ 26,749
Feb 24 $ 0.49
-11.24%
$ 804.62 million $ 31,782
Feb 17 $ 0.561
+0.93%
$ 906.49 million $ 16,944
Feb 10 $ 0.573
+6.09%
$ 913.34 million $ 15,656
Feb 3 $ 0.551
-21.49%
$ 886.42 million $ 39,004
Jan 27 $ 0.701
-38.43%
$ 1.15 billion $ 174,860
Jan 20 $ 1.26
-13.88%
$ 1.92 billion $ 611,326
Jan 13 $ 0.94
+66.02%
$ 2.35 billion $ 270,979
Jan 6 $ 0.681
-13.79%
$ 929.8 million $ 37,801
Dec 30 $ 0.786
-7.43%
$ 1.3 billion $ 109,184
Dec 23 $ 0.863
-0.15%
$ 1.4 billion $ 41,613
Dec 16 $ 0.883
-10.95%
$ 1.42 billion $ 47,928
Dec 9 $ 1.1
-18.03%
$ 1.63 billion $ 51,624
Dec 2 $ 1.32
-0.57%
$ 2.2 billion $ 754,101
Nov 25 $ 1.33
-0.90%
$ 2.19 billion $ 46,143
Nov 18 $ 1.34
+7.86%
$ 2.21 billion $ 38,404
Nov 11 $ 1.24
+12.39%
$ 2.04 billion $ 36,633
Nov 4 $ 1.06
+15.31%
$ 1.82 billion $ 186,508
Oct 28 $ 0.91
-4.16%
$ 1.49 billion $ 73,678
Oct 21 $ 0.911
-2.16%
$ 1.56 billion $ 40,422
Oct 14 $ 0.931
-9.38%
$ 1.53 billion $ 10,293
Oct 7 $ 1.04
+14.19%
$ 1.69 billion $ 77,939
Sep 30 $ 0.9
-6.15%
$ 1.49 billion $ 5,090
Sep 23 $ 0.992
+6.45%
$ 1.57 billion $ 4,652
Sep 16 $ 0.956
+5.18%
$ 1.53 billion $ 70,193
Sep 9 $ 0.876
-2.90%
$ 1.49 billion $ 1,810
Sep 2 $ 0.925
+2.49%
$ 1.48 billion $ 10,970
Aug 26 $ 0.902
-7.38%
$ 1.48 billion $ 19,694
Aug 19 $ 0.961
+2.76%
$ 1.6 billion $ 1,830
Aug 12 $ 0.981
+6.87%
$ 1.54 billion $ 1,516
Aug 5 $ 0.94
+1.51%
$ 1.51 billion $ 2,683
Jul 29 $ 0.926
-7.51%
$ 1.52 billion $ 9,540
Jul 22 $ 1.07
+15.22%
$ 1.64 billion $ 257,316
Jul 15 $ 0.991
+20.60%
$ 1.53 billion $ 279,384
Jul 8 $ 0.875
+15.18%
$ 1.35 billion $ 20,788
Jul 1 $ 0.825
-2.37%
$ 1.25 billion $ 6,865
Jun 24 $ 0.845
-12.02%
$ 1.39 billion $ 1,493
Jun 17 $ 1.02
+12.16%
$ 1.58 billion $ 7,487
Jun 10 $ 0.969
-2.46%
$ 1.59 billion $ 1,929
Jun 3 $ 1.01
+2.68%
$ 1.63 billion $ 28,647
May 27 $ 0.986
-3.81%
$ 1.62 billion $ 7,513
May 20 $ 1.05
+6.95%
$ 1.68 billion $ 183,788