Metacraft Historical Data

MCT Page 24
Download
Date Close Price change Market cap Trading volume
Mar 1, 2023 $ 0.631
+0.05%
$ 1.04 billion $ 3,734
Feb 28, 2023 $ 0.63
-7.37%
$ 1.03 billion $ 15,404
Feb 27, 2023 $ 0.68
-26.50%
$ 1.12 billion $ 61,240
Feb 26, 2023 $ 0.926
+30.86%
$ 1.52 billion $ 503,421
Feb 25, 2023 $ 0.703
+0.00%
$ 1.15 billion $ 1
Feb 24, 2023 $ 0.703
-1.82%
$ 1.15 billion $ 1,362
Feb 23, 2023 $ 0.716
+8.56%
$ 1.18 billion $ 1,182
Feb 22, 2023 $ 0.66
-1.44%
$ 1.08 billion $ 666
Feb 21, 2023 $ 0.669
-10.76%
$ 1.1 billion $ 680
Feb 20, 2023 $ 0.75
+0.24%
$ 1.23 billion $ 9,205
Feb 19, 2023 $ 0.748
+1.09%
$ 1.23 billion $ 8,723
Feb 18, 2023 $ 0.74
+1.24%
$ 1.22 billion $ 8,719
Feb 17, 2023 $ 0.731
+0.24%
$ 1.2 billion $ 8,528
Feb 16, 2023 $ 0.728
+2.27%
$ 1.2 billion $ 9,295
Feb 15, 2023 $ 0.712
+0.88%
$ 1.17 billion $ 8,443
Feb 14, 2023 $ 0.706
+1.14%
$ 1.16 billion $ 8,922
Feb 13, 2023 $ 0.697
+0.77%
$ 1.14 billion $ 8,765
Feb 12, 2023 $ 0.692
+1.55%
$ 1.14 billion $ 8,711
Feb 11, 2023 $ 0.681
+0.87%
$ 1.12 billion $ 9,034
Feb 10, 2023 $ 0.675
+0.25%
$ 1.11 billion $ 8,888
Feb 9, 2023 $ 0.675
+0.34%
$ 1.11 billion $ 9,784
Feb 8, 2023 $ 0.673
+0.04%
$ 1.1 billion $ 9,598
Feb 7, 2023 $ 0.672
-0.32%
$ 1.1 billion $ 9,225
Feb 6, 2023 $ 0.675
+1.28%
$ 1.11 billion $ 8,966
Feb 5, 2023 $ 0.666
+0.89%
$ 1.09 billion $ 9,023
Feb 4, 2023 $ 0.661
+1.62%
$ 1.09 billion $ 9,766
Feb 3, 2023 $ 0.651
+0.70%
$ 1.07 billion $ 9,921
Feb 2, 2023 $ 0.646
-3.92%
$ 1.06 billion $ 10,512
Feb 1, 2023 $ 0.673
-4.50%
$ 1.1 billion $ 12,409
Jan 31, 2023 $ 0.704
+4.90%
$ 1.16 billion $ 33,529
Jan 30, 2023 $ 0.671
-0.37%
$ 1.1 billion $ 10,231
Jan 29, 2023 $ 0.673
-0.01%
$ 1.11 billion $ 9,269
Jan 28, 2023 $ 0.674
+0.07%
$ 1.11 billion $ 9,056
Jan 27, 2023 $ 0.673
-0.11%
$ 1.11 billion $ 10,642
Jan 26, 2023 $ 0.673
-0.14%
$ 1.11 billion $ 9,009
Jan 25, 2023 $ 0.673
-0.03%
$ 1.1 billion $ 9,008
Jan 24, 2023 $ 0.673
+0.00%
$ 1.11 billion $ 17,281
Jan 23, 2023 $ 0.673
+0.18%
$ 1.1 billion $ 10,886
Jan 22, 2023 $ 0.671
-0.69%
$ 1.1 billion $ 10,582
Jan 21, 2023 $ 0.676
+0.81%
$ 1.11 billion $ 10,204
Jan 20, 2023 $ 0.671
+1.00%
$ 1.1 billion $ 8,711
Jan 19, 2023 $ 0.663
+0.46%
$ 1.09 billion $ 14,702
Jan 18, 2023 $ 0.661
-0.50%
$ 1.08 billion $ 15,452
Jan 17, 2023 $ 0.664
+0.17%
$ 1.09 billion $ 16,731
Jan 16, 2023 $ 0.663
-0.56%
$ 1.09 billion $ 9,216
Jan 15, 2023 $ 0.667
-0.43%
$ 1.1 billion $ 8,669
Jan 14, 2023 $ 0.669
+1.44%
$ 1.1 billion $ 9,822
Jan 13, 2023 $ 0.659
+2.50%
$ 1.08 billion $ 9,163
Jan 12, 2023 $ 0.643
+0.01%
$ 1.06 billion $ 564
Jan 11, 2023 $ 0.643
+1.41%
$ 1.06 billion $ 513