Metacraft Historical Data

MCT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 17, 2023 $ 0.929
+1.94%
$ 1.53 billion $ 353
Sep 16, 2023 $ 0.912
+1.48%
$ 1.5 billion $ 638
Sep 15, 2023 $ 0.898
-3.94%
$ 1.48 billion $ 943
Sep 14, 2023 $ 0.935
+2.59%
$ 1.54 billion $ 5,081
Sep 13, 2023 $ 0.912
-7.77%
$ 1.5 billion $ 1,735
Sep 12, 2023 $ 1.02
-5.11%
$ 1.68 billion $ 13,678
Sep 11, 2023 $ 1.08
+10.02%
$ 1.77 billion $ 924
Sep 10, 2023 $ 0.979
-12.65%
$ 1.61 billion $ 1,921
Sep 9, 2023 $ 1.12
-2.75%
$ 1.84 billion $ 1,950
Sep 8, 2023 $ 1.07
-0.94%
$ 1.76 billion $ 3,239
Sep 7, 2023 $ 1.08
-30.81%
$ 1.78 billion $ 12,303
Sep 6, 2023 $ 1.58
+15.06%
$ 2.59 billion $ 29,152
Sep 5, 2023 $ 1.37
+9.85%
$ 2.25 billion $ 24,345
Sep 4, 2023 $ 1.25
+65.30%
$ 2.05 billion $ 40,072
Sep 3, 2023 $ 0.755
+6.87%
$ 1.24 billion $ 31
Sep 2, 2023 $ 0.706
-3.59%
$ 1.16 billion $ 881
Sep 1, 2023 $ 0.732
-4.62%
$ 1.2 billion $ 1,078
Aug 31, 2023 $ 0.768
+3.77%
$ 1.26 billion $ 160
Aug 30, 2023 $ 0.74
+0.71%
$ 1.22 billion $ 425
Aug 29, 2023 $ 0.735
+0.59%
$ 1.21 billion $ 1,060
Aug 28, 2023 $ 0.731
-0.92%
$ 1.2 billion $ 11,551
Aug 27, 2023 $ 0.738
-5.95%
$ 1.21 billion $ 10,184
Aug 26, 2023 $ 0.784
+10.60%
$ 1.29 billion $ 8,652
Aug 25, 2023 $ 0.709
+0.12%
$ 1.16 billion $ 106
Aug 24, 2023 $ 0.708
+0.18%
$ 1.16 billion $ 1,083
Aug 23, 2023 $ 0.707
+1.45%
$ 1.16 billion $ 333
Aug 22, 2023 $ 0.697
-13.02%
$ 1.14 billion $ 9,220
Aug 21, 2023 $ 0.801
-0.40%
$ 1.32 billion $ 154
Aug 20, 2023 $ 0.805
+6.14%
$ 1.32 billion $ 108
Aug 19, 2023 $ 0.758
+3.20%
$ 1.24 billion $ 507
Aug 18, 2023 $ 0.734
-9.74%
$ 1.21 billion $ 645
Aug 17, 2023 $ 0.813
-0.51%
$ 1.34 billion $ 265
Aug 16, 2023 $ 0.817
-6.65%
$ 1.34 billion $ 1,762
Aug 15, 2023 $ 0.876
+6.66%
$ 1.44 billion $ 655
Aug 14, 2023 $ 0.822
+0.82%
$ 1.35 billion $ 8,978
Aug 13, 2023 $ 0.816
+1.51%
$ 1.34 billion $ 1,084
Aug 12, 2023 $ 0.803
-2.30%
$ 1.32 billion $ 1,555
Aug 11, 2023 $ 0.822
-10.66%
$ 1.35 billion $ 5,060
Aug 10, 2023 $ 0.92
-12.48%
$ 1.51 billion $ 15,568
Aug 9, 2023 $ 1.22
+32.94%
$ 2.01 billion $ 17,772
Aug 8, 2023 $ 0.92
-1.65%
$ 1.51 billion $ 1,292
Aug 7, 2023 $ 0.936
-0.23%
$ 1.54 billion $ 1,866
Aug 6, 2023 $ 0.938
-4.28%
$ 1.54 billion $ 1,724
Aug 5, 2023 $ 0.98
-4.32%
$ 1.61 billion $ 2,685
Aug 4, 2023 $ 1.02
-18.85%
$ 1.68 billion $ 13,402
Aug 3, 2023 $ 1.26
+12.97%
$ 2.07 billion $ 37,964
Aug 2, 2023 $ 1.12
+12.67%
$ 1.83 billion $ 15,086
Aug 1, 2023 $ 0.991
+26.43%
$ 1.63 billion $ 21,118
Jul 31, 2023 $ 0.785
+0.36%
$ 1.29 billion $ 690
Jul 30, 2023 $ 0.782
+4.08%
$ 1.28 billion $ 8,674