Metacraft Historical Data

MCT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 25, 8 AM $ 0.0805
+0.06%
$ 132.2 million $ 16,094
Jun 25, 7 AM $ 0.0805
+0.32%
$ 132.12 million $ 16,042
Jun 25, 6 AM $ 0.0803
+0.00%
$ 131.89 million $ 16,099
Jun 25, 3 AM $ 0.106
+33.70%
$ 173.84 million $ 9,040
Jun 25, 2 AM $ 0.0792
-0.63%
$ 130.12 million $ 4,718
Jun 25, 1 AM $ 0.0798
+0.04%
$ 130.95 million $ 4,597
Jun 25, 12 AM $ 0.0797
-0.23%
$ 130.89 million $ 4,584
Jun 24, 11 PM $ 0.0798
-2.02%
$ 131 million $ 4,537
Jun 24, 10 PM $ 0.0814
+1.67%
$ 133.71 million $ 4,672
Jun 24, 9 PM $ 0.08
+0.13%
$ 131.33 million $ 4,539
Jun 24, 8 PM $ 0.0799
+2.08%
$ 131.16 million $ 4,537
Jun 24, 7 PM $ 0.0783
+0.43%
$ 128.49 million $ 4,504
Jun 24, 6 PM $ 0.0778
+0.29%
$ 127.75 million $ 4,485
Jun 24, 5 PM $ 0.0779
-1.25%
$ 127.94 million $ 4,408
Jun 24, 4 PM $ 0.0784
-0.80%
$ 128.73 million $ 4,287
Jun 24, 3 PM $ 0.079
-1.32%
$ 129.68 million $ 4,194
Jun 24, 2 PM $ 0.08
-0.47%
$ 131.42 million $ 3,950
Jun 24, 1 PM $ 0.0807
-1.36%
$ 132.5 million $ 3,867
Jun 24, 12 PM $ 0.0818
-0.20%
$ 134.33 million $ 3,859
Jun 24, 11 AM $ 0.0821
+0.50%
$ 134.78 million $ 3,903
Jun 24, 10 AM $ 0.0818
-0.22%
$ 134.3 million $ 3,909
Jun 24, 9 AM $ 0.0819
+0.03%
$ 134.5 million $ 3,969
Jun 24, 8 AM $ 0.0819
+0.33%
$ 134.46 million $ 4,017
Jun 24, 7 AM $ 0.0817
-0.33%
$ 134.2 million $ 4,094
Jun 24, 6 AM $ 0.0819
-0.11%
$ 134.55 million $ 3,993
Jun 24, 5 AM $ 0.082
+0.45%
$ 134.69 million $ 4,069
Jun 24, 4 AM $ 0.0816
-0.22%
$ 134.11 million $ 4,082
Jun 24, 3 AM $ 0.0818
+0.21%
$ 134.38 million $ 4,004
Jun 24, 2 AM $ 0.0817
-0.49%
$ 134.1 million $ 3,665
Jun 24, 1 AM $ 0.0821
+0.05%
$ 134.76 million $ 3,680
Jun 24, 12 AM $ 0.082
+0.53%
$ 134.69 million $ 3,694
Jun 23, 11 PM $ 0.0816
+0.20%
$ 133.98 million $ 3,723
Jun 23, 10 PM $ 0.0814
-0.20%
$ 133.71 million $ 3,669
Jun 23, 9 PM $ 0.0816
+0.34%
$ 133.97 million $ 3,719
Jun 23, 8 PM $ 0.0813
+0.14%
$ 133.51 million $ 3,713
Jun 23, 7 PM $ 0.0812
+0.19%
$ 133.32 million $ 3,755
Jun 23, 6 PM $ 0.081
-0.20%
$ 132.98 million $ 3,747
Jun 23, 5 PM $ 0.0815
-0.03%
$ 133.79 million $ 3,733
Jun 23, 4 PM $ 0.0815
+0.26%
$ 133.83 million $ 3,800
Jun 23, 3 PM $ 0.0812
-0.37%
$ 133.3 million $ 3,784
Jun 23, 2 PM $ 0.0815
+0.24%
$ 133.89 million $ 3,746
Jun 23, 1 PM $ 0.0814
+0.20%
$ 133.66 million $ 3,814
Jun 23, 12 PM $ 0.0813
-0.22%
$ 133.48 million $ 3,822
Jun 23, 11 AM $ 0.0815
+0.10%
$ 133.77 million $ 3,854
Jun 23, 10 AM $ 0.0814
-0.04%
$ 133.65 million $ 3,862
Jun 23, 9 AM $ 0.0814
-0.09%
$ 133.61 million $ 3,796
Jun 23, 8 AM $ 0.0813
-0.83%
$ 133.54 million $ 3,746
Jun 23, 7 AM $ 0.0821
+0.05%
$ 134.74 million $ 3,682
Jun 23, 6 AM $ 0.082
-0.76%
$ 134.68 million $ 3,647
Jun 23, 5 AM $ 0.0827
-0.50%
$ 135.71 million $ 3,574