Metacraft Historical Data

MCT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 9, 2023 $ 0.855
+2.58%
$ 1.4 billion $ 9,414
Jun 8, 2023 $ 0.833
+3.39%
$ 1.37 billion $ 11,818
Jun 7, 2023 $ 0.805
-7.65%
$ 1.32 billion $ 2,345
Jun 6, 2023 $ 0.871
+10.50%
$ 1.43 billion $ 7,887
Jun 5, 2023 $ 0.788
-5.51%
$ 1.29 billion $ 1,195
Jun 4, 2023 $ 0.834
+1.76%
$ 1.37 billion $ 74
Jun 3, 2023 $ 0.818
+3.25%
$ 1.34 billion $ 7,941
Jun 2, 2023 $ 0.794
-2.63%
$ 1.3 billion $ 7,909
Jun 1, 2023 $ 0.814
-11.69%
$ 1.34 billion $ 7,880
May 31, 2023 $ 0.921
+14.98%
$ 1.51 billion $ 8,004
May 30, 2023 $ 0.801
-7.95%
$ 1.31 billion $ 127
May 29, 2023 $ 0.872
-0.39%
$ 1.43 billion $ 7,979
May 28, 2023 $ 0.873
+16.89%
$ 1.43 billion $ 8,427
May 27, 2023 $ 0.747
-2.52%
$ 1.23 billion $ 59
May 26, 2023 $ 0.768
-0.43%
$ 1.26 billion $ 8,575
May 25, 2023 $ 0.771
-2.67%
$ 1.27 billion $ 17,307
May 24, 2023 $ 0.793
-2.79%
$ 1.3 billion $ 21,780
May 23, 2023 $ 0.815
+16.59%
$ 1.34 billion $ 10,669
May 22, 2023 $ 0.696
-15.90%
$ 1.14 billion $ 78,420
May 21, 2023 $ 0.833
+34.77%
$ 1.37 billion $ 90,058
May 20, 2023 $ 0.616
+2.58%
$ 1.01 billion $ 77,661
May 19, 2023 $ 0.599
-14.68%
$ 983.11 million $ 70,313
May 18, 2023 $ 0.702
+2.62%
$ 1.15 billion $ 371
May 17, 2023 $ 0.684
-2.89%
$ 1.12 billion $ 72,202
May 16, 2023 $ 0.706
-4.05%
$ 1.16 billion $ 63,722
May 15, 2023 $ 0.737
+4.88%
$ 1.21 billion $ 83,482
May 14, 2023 $ 0.701
-7.12%
$ 1.15 billion $ 91,025
May 13, 2023 $ 0.75
+0.82%
$ 1.23 billion $ 87,602
May 12, 2023 $ 0.746
-1.91%
$ 1.23 billion $ 70,532
May 11, 2023 $ 0.758
-0.78%
$ 1.24 billion $ 61,844
May 10, 2023 $ 0.763
+1.46%
$ 1.25 billion $ 46,333
May 9, 2023 $ 0.752
+15.86%
$ 1.23 billion $ 49,661
May 8, 2023 $ 0.648
-20.74%
$ 1.06 billion $ 44,673
May 7, 2023 $ 0.818
+4.23%
$ 1.34 billion $ 183
May 6, 2023 $ 0.785
-3.53%
$ 1.29 billion $ 10,111
May 5, 2023 $ 0.813
+1.54%
$ 1.33 billion $ 17,215
May 4, 2023 $ 0.802
+1.21%
$ 1.32 billion $ 15,157
May 3, 2023 $ 0.791
+1.51%
$ 1.3 billion $ 9,266
May 2, 2023 $ 0.779
+2.08%
$ 1.28 billion $ 9,706
May 1, 2023 $ 0.761
-1.69%
$ 1.25 billion $ 10,079
Apr 30, 2023 $ 0.773
-3.53%
$ 1.27 billion $ 9,635
Apr 29, 2023 $ 0.802
+2.67%
$ 1.32 billion $ 14,525
Apr 28, 2023 $ 0.783
-4.94%
$ 1.28 billion $ 8,577
Apr 27, 2023 $ 0.823
-44.09%
$ 1.35 billion $ 1,867
Apr 26, 2023 $ 1.47
+113.70%
$ 2.42 billion $ 8,821
Apr 25, 2023 $ 0.689
-14.13%
$ 1.13 billion $ 9,275
Apr 24, 2023 $ 0.803
+20.24%
$ 1.32 billion $ 1,304
Apr 23, 2023 $ 0.669
-16.06%
$ 1.1 billion $ 10,609
Apr 22, 2023 $ 0.797
-0.73%
$ 1.31 billion $ 2,384
Apr 21, 2023 $ 0.803
+21.47%
$ 1.32 billion $ 1,768