Metacraft Historical Data

MCT Page 20
Download
Date Close Price change Market cap Trading volume
Mar 17, 9 PM $ 0.0958
-1.63%
$ 157.26 million $ 6,202
Mar 17, 8 PM $ 0.0974
+0.20%
$ 159.97 million $ 6,196
Mar 17, 7 PM $ 0.0973
+0.00%
$ 159.75 million $ 6,189
Mar 17, 6 PM $ 0.0973
+0.08%
$ 159.76 million $ 6,193
Mar 17, 5 PM $ 0.0972
+0.41%
$ 159.64 million $ 6,206
Mar 17, 4 PM $ 0.0968
+0.33%
$ 158.99 million $ 6,474
Mar 17, 3 PM $ 0.0964
-0.49%
$ 158.28 million $ 6,484
Mar 17, 2 PM $ 0.0967
+0.62%
$ 158.76 million $ 6,628
Mar 17, 1 PM $ 0.0959
-0.28%
$ 157.4 million $ 6,631
Mar 17, 12 PM $ 0.0962
-0.26%
$ 157.94 million $ 6,633
Mar 17, 11 AM $ 0.0967
+0.68%
$ 158.73 million $ 6,628
Mar 17, 10 AM $ 0.096
-0.38%
$ 157.66 million $ 6,651
Mar 17, 9 AM $ 0.0966
-0.03%
$ 158.64 million $ 6,652
Mar 17, 8 AM $ 0.0968
+0.09%
$ 158.98 million $ 8,028
Mar 17, 7 AM $ 0.0967
+0.31%
$ 158.93 million $ 8,029
Mar 17, 6 AM $ 0.0964
+0.15%
$ 158.25 million $ 8,029
Mar 17, 5 AM $ 0.0963
-0.31%
$ 158.11 million $ 8,037
Mar 17, 4 AM $ 0.0966
-0.26%
$ 158.6 million $ 8,041
Mar 17, 3 AM $ 0.0968
-1.16%
$ 158.83 million $ 8,128
Mar 17, 2 AM $ 0.0982
-0.32%
$ 161.27 million $ 8,144
Mar 17, 1 AM $ 0.0985
+0.75%
$ 161.78 million $ 8,156
Mar 17, 12 AM $ 0.0977
+0.17%
$ 160.48 million $ 8,149
Mar 16, 11 PM $ 0.0975
+0.30%
$ 160.11 million $ 7,979
Mar 16, 10 PM $ 0.0972
+0.24%
$ 159.53 million $ 7,924
Mar 16, 9 PM $ 0.0969
+0.19%
$ 159.15 million $ 7,928
Mar 16, 8 PM $ 0.0966
+0.22%
$ 158.56 million $ 7,944
Mar 16, 7 PM $ 0.0963
+0.07%
$ 158.19 million $ 7,938
Mar 16, 6 PM $ 0.0964
+0.13%
$ 158.28 million $ 7,936
Mar 16, 5 PM $ 0.0962
+0.26%
$ 157.88 million $ 7,926
Mar 16, 4 PM $ 0.0959
+0.52%
$ 157.47 million $ 7,635
Mar 16, 3 PM $ 0.0955
-0.20%
$ 157.04 million $ 7,630
Mar 16, 2 PM $ 0.0955
-0.75%
$ 156.87 million $ 7,487
Mar 16, 1 PM $ 0.0962
+0.17%
$ 159.17 million $ 7,661
Mar 16, 12 PM $ 0.096
+0.33%
$ 157.6 million $ 7,919
Mar 16, 11 AM $ 0.0957
+0.16%
$ 157.18 million $ 8,115
Mar 16, 10 AM $ 0.0955
+0.28%
$ 156.75 million $ 8,149
Mar 16, 9 AM $ 0.0952
+0.41%
$ 156.3 million $ 8,301
Mar 16, 8 AM $ 0.0947
-0.62%
$ 155.57 million $ 6,922
Mar 16, 7 AM $ 0.0953
-0.35%
$ 156.44 million $ 8,232
Mar 16, 6 AM $ 0.0956
-0.50%
$ 156.9 million $ 8,230
Mar 16, 5 AM $ 0.096
+0.81%
$ 157.69 million $ 8,256
Mar 16, 4 AM $ 0.0953
+0.02%
$ 156.42 million $ 8,324
Mar 16, 3 AM $ 0.0951
+1.21%
$ 156.11 million $ 8,580
Mar 16, 2 AM $ 0.0939
+0.02%
$ 154.14 million $ 8,564
Mar 16, 1 AM $ 0.094
+0.24%
$ 154.41 million $ 8,560
Mar 16, 12 AM $ 0.0938
-0.25%
$ 154.03 million $ 8,904
Mar 15, 11 PM $ 0.094
-0.31%
$ 154.32 million $ 8,948
Mar 15, 10 PM $ 0.0941
+0.63%
$ 154.51 million $ 9,076
Mar 15, 9 PM $ 0.0935
+0.38%
$ 153.55 million $ 10,324
Mar 15, 8 PM $ 0.0931
+0.25%
$ 152.87 million $ 18,367