Metacraft Historical Data

MCT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 20, 2023 $ 0.66
-7.92%
$ 1.08 billion $ 10,470
Apr 19, 2023 $ 0.716
-14.37%
$ 1.18 billion $ 11,721
Apr 18, 2023 $ 0.837
-7.06%
$ 1.37 billion $ 865
Apr 17, 2023 $ 0.9
+11.22%
$ 1.48 billion $ 13,056
Apr 16, 2023 $ 0.808
-3.67%
$ 1.33 billion $ 10,412
Apr 15, 2023 $ 0.839
-0.98%
$ 1.38 billion $ 13,219
Apr 14, 2023 $ 0.846
+3.89%
$ 1.39 billion $ 16,170
Apr 13, 2023 $ 0.808
-1.79%
$ 1.33 billion $ 2,782
Apr 12, 2023 $ 0.823
+2.38%
$ 1.35 billion $ 5,766
Apr 11, 2023 $ 0.804
+30.61%
$ 1.32 billion $ 34,943
Apr 10, 2023 $ 0.617
-1.16%
$ 1.01 billion $ 8,838
Apr 9, 2023 $ 0.623
-3.23%
$ 1.02 billion $ 15,992
Apr 8, 2023 $ 0.643
+6.32%
$ 1.06 billion $ 53,039
Apr 7, 2023 $ 0.603
+3.74%
$ 990.35 million $ 9,505
Apr 6, 2023 $ 0.583
+1.39%
$ 956.79 million $ 10,222
Apr 5, 2023 $ 0.574
-0.46%
$ 942.68 million $ 9,863
Apr 4, 2023 $ 0.577
-0.45%
$ 947.43 million $ 10,718
Apr 3, 2023 $ 0.581
+3.79%
$ 953.49 million $ 10,549
Apr 2, 2023 $ 0.56
-5.04%
$ 918.75 million $ 12,627
Apr 1, 2023 $ 0.589
+4.90%
$ 966.59 million $ 13,202
Mar 31, 2023 $ 0.568
+0.27%
$ 932.56 million $ 90,173
Mar 30, 2023 $ 0.566
+3.53%
$ 930.05 million $ 1,749
Mar 29, 2023 $ 0.547
+0.94%
$ 898.3 million $ 8,086
Mar 28, 2023 $ 0.542
+13.62%
$ 889.92 million $ 3,806
Mar 27, 2023 $ 0.478
-10.69%
$ 784.84 million $ 10,454
Mar 26, 2023 $ 0.534
-5.32%
$ 877.08 million $ 22,905
Mar 25, 2023 $ 0.564
+6.98%
$ 926.6 million $ 14,396
Mar 24, 2023 $ 0.527
+52.53%
$ 866.13 million $ 4,865
Mar 23, 2023 $ 0.344
-7.27%
$ 564.22 million $ 9,241
Mar 22, 2023 $ 0.371
-2.37%
$ 609.03 million $ 8,655
Mar 21, 2023 $ 0.381
+1.24%
$ 625.49 million $ 8,891
Mar 20, 2023 $ 0.376
+0.15%
$ 617.36 million $ 8,923
Mar 19, 2023 $ 0.377
-0.88%
$ 618.64 million $ 10,131
Mar 18, 2023 $ 0.38
+9.16%
$ 624.43 million $ 9,237
Mar 17, 2023 $ 0.364
-29.84%
$ 597.56 million $ 9,398
Mar 16, 2023 $ 0.519
+29.11%
$ 851.71 million $ 1,498
Mar 15, 2023 $ 0.403
-8.84%
$ 660.94 million $ 9,169
Mar 14, 2023 $ 0.442
-1.00%
$ 726.16 million $ 10,956
Mar 13, 2023 $ 0.448
+1.85%
$ 735.07 million $ 12,020
Mar 12, 2023 $ 0.441
+0.15%
$ 724.4 million $ 9,498
Mar 11, 2023 $ 0.441
-13.83%
$ 723.66 million $ 9,166
Mar 10, 2023 $ 0.512
-3.89%
$ 840.45 million $ 9,850
Mar 9, 2023 $ 0.535
-1.06%
$ 877.74 million $ 11,938
Mar 8, 2023 $ 0.541
+4.17%
$ 887.49 million $ 11,969
Mar 7, 2023 $ 0.519
-0.83%
$ 852.08 million $ 9,390
Mar 6, 2023 $ 0.523
-2.86%
$ 858.23 million $ 9,216
Mar 5, 2023 $ 0.538
-0.53%
$ 883.19 million $ 11,144
Mar 4, 2023 $ 0.541
-12.98%
$ 887.87 million $ 13,608
Mar 3, 2023 $ 0.621
+3.60%
$ 1.02 billion $ 8,163
Mar 2, 2023 $ 0.587
-6.85%
$ 964.22 million $ 4,104