Metacraft Historical Data

MCT Page 23
Download
Date Close Price change Market cap Trading volume
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
Jul 29, 2023 $ 0.751
-0.46%
$ 1.23 billion $ 10,446
Jul 28, 2023 $ 0.755
+1.59%
$ 1.24 billion $ 2,761
Jul 27, 2023 $ 0.743
-0.20%
$ 1.22 billion $ 715
Jul 26, 2023 $ 0.745
-4.26%
$ 1.22 billion $ 2,485
Jul 25, 2023 $ 0.778
+8.22%
$ 1.28 billion $ 804
Jul 24, 2023 $ 0.72
+0.83%
$ 1.18 billion $ 3,449
Jul 23, 2023 $ 0.714
+1.26%
$ 1.17 billion $ 9,145
Jul 22, 2023 $ 0.705
+0.00%
$ 1.16 billion $ 1
Jul 21, 2023 $ 0.691
+0.08%
$ 1.14 billion $ 104
Jul 20, 2023 $ 0.711
-0.37%
$ 1.17 billion $ 292
Jul 19, 2023 $ 0.714
-0.03%
$ 1.17 billion $ 2
Jul 18, 2023 $ 0.714
+1.36%
$ 1.17 billion $ 15
Jul 17, 2023 $ 0.704
-0.20%
$ 1.16 billion $ 54
Jul 16, 2023 $ 0.706
+0.75%
$ 1.16 billion $ 21
Jul 15, 2023 $ 0.7
+1.05%
$ 1.15 billion $ 30
Jul 14, 2023 $ 0.693
+3.19%
$ 1.14 billion $ 22
Jul 13, 2023 $ 0.672
-6.70%
$ 1.1 billion $ 715
Jul 12, 2023 $ 0.72
+3.92%
$ 1.18 billion $ 153
Jul 11, 2023 $ 0.694
-10.69%
$ 1.14 billion $ 782
Jul 10, 2023 $ 0.778
+14.33%
$ 1.28 billion $ 798
Jul 9, 2023 $ 0.681
+0.19%
$ 1.12 billion $ 17
Jul 8, 2023 $ 0.68
-3.09%
$ 1.12 billion $ 82
Jul 7, 2023 $ 0.701
-6.01%
$ 1.15 billion $ 210
Jul 6, 2023 $ 0.746
+9.21%
$ 1.22 billion $ 2,923
Jul 5, 2023 $ 0.683
-11.48%
$ 1.12 billion $ 245
Jul 4, 2023 $ 0.772
+0.28%
$ 1.27 billion $ 67
Jul 3, 2023 $ 0.77
-2.12%
$ 1.26 billion $ 143
Jul 2, 2023 $ 0.786
-1.09%
$ 1.29 billion $ 15
Jul 1, 2023 $ 0.795
-0.07%
$ 1.31 billion $ 49
Jun 30, 2023 $ 0.796
+9.45%
$ 1.31 billion $ 2
Jun 29, 2023 $ 0.727
-4.64%
$ 1.19 billion $ 31
Jun 28, 2023 $ 0.762
+2.00%
$ 1.25 billion $ 3,177
Jun 27, 2023 $ 0.747
+0.30%
$ 1.23 billion $ 248
Jun 26, 2023 $ 0.745
-0.28%
$ 1.22 billion $ 123,471
Jun 25, 2023 $ 0.747
+0.34%
$ 1.23 billion $ 50
Jun 24, 2023 $ 0.745
-0.88%
$ 1.22 billion $ 229
Jun 23, 2023 $ 0.751
-6.10%
$ 1.23 billion $ 43
Jun 22, 2023 $ 0.8
+5.80%
$ 1.31 billion $ 180
Jun 21, 2023 $ 0.756
+9.23%
$ 1.24 billion $ 9
Jun 20, 2023 $ 0.693
-2.51%
$ 1.14 billion $ 8,681
Jun 19, 2023 $ 0.712
-5.72%
$ 1.17 billion $ 8,023
Jun 18, 2023 $ 0.756
-0.03%
$ 1.24 billion $ 7,892
Jun 17, 2023 $ 0.756
-0.23%
$ 1.24 billion $ 1,676
Jun 16, 2023 $ 0.758
-0.38%
$ 1.24 billion $ 1
Jun 15, 2023 $ 0.76
-16.72%
$ 1.25 billion $ 262