Metacraft Historical Data

MCT Page 25
Download
Date Close Price change Market cap Trading volume
Jan 10, 2023 $ 0.634
-20.31%
$ 1.04 billion $ 283
Jan 9, 2023 $ 0.794
-0.36%
$ 1.3 billion $ 9,205
Jan 8, 2023 $ 0.797
+25.72%
$ 1.31 billion $ 8,676
Jan 7, 2023 $ 0.634
+0.01%
$ 1.04 billion $ 79
Jan 6, 2023 $ 0.634
-20.17%
$ 1.04 billion $ 2
Jan 5, 2023 $ 0.633
-19.46%
$ 1.04 billion $ 9,199
Jan 4, 2023 $ 0.634
-14.86%
$ 1.04 billion $ 10,170
Jan 3, 2023 $ 0.643
-9.70%
$ 1.06 billion $ 17,814
Jan 2, 2023 $ 0.645
-19.34%
$ 1.06 billion $ 30,853
Jan 1, 2023 $ 0.799
+0.10%
$ 1.31 billion $ 8,642
Dec 31, 2022 $ 0.798
+0.31%
$ 1.31 billion $ 8,720
Dec 30, 2022 $ 0.796
+0.66%
$ 1.31 billion $ 9,284
Dec 29, 2022 $ 0.637
-19.94%
$ 1.05 billion $ 9,554
Dec 28, 2022 $ 0.796
+0.30%
$ 1.31 billion $ 8,977
Dec 27, 2022 $ 0.793
-0.29%
$ 1.3 billion $ 8,951
Dec 26, 2022 $ 0.634
-19.70%
$ 1.04 billion $ 9,098
Dec 25, 2022 $ 0.657
-18.10%
$ 1.08 billion $ 11,207
Dec 24, 2022 $ 0.644
-10.14%
$ 1.06 billion $ 8,710
Dec 23, 2022 $ 0.716
+2.44%
$ 1.18 billion $ 9,351
Dec 22, 2022 $ 0.639
-3.02%
$ 1.05 billion $ 11,327
Dec 21, 2022 $ 0.646
-6.14%
$ 1.06 billion $ 64,859
Dec 20, 2022 $ 0.688
+0.04%
$ 1.13 billion $ 11,874
Dec 19, 2022 $ 0.688
+2.21%
$ 1.13 billion $ 9,847
Dec 18, 2022 $ 0.673
+1.04%
$ 1.11 billion $ 11,612
Dec 17, 2022 $ 0.667
+0.28%
$ 1.09 billion $ 9,565
Dec 16, 2022 $ 0.665
+1.82%
$ 1.09 billion $ 9,242
Dec 15, 2022 $ 0.654
+1.09%
$ 1.07 billion $ 9,737
Dec 14, 2022 $ 0.647
+1.63%
$ 1.06 billion $ 8,930
Dec 13, 2022 $ 0.637
+1.43%
$ 1.05 billion $ 10,078
Dec 12, 2022 $ 0.627
+0.46%
$ 1.03 billion $ 8,920
Dec 11, 2022 $ 0.624
+0.79%
$ 1.02 billion $ 11,858
Dec 10, 2022 $ 0.619
+1.87%
$ 1.02 billion $ 13,819
Dec 9, 2022 $ 0.608
+2.01%
$ 997.95 million $ 13,907
Dec 8, 2022 $ 0.595
+0.56%
$ 977.2 million $ 11,411
Dec 7, 2022 $ 0.592
+0.61%
$ 971.63 million $ 10,432
Dec 6, 2022 $ 0.588
+1.65%
$ 964.91 million $ 12,259
Dec 5, 2022 $ 0.576
+1.14%
$ 945.61 million $ 9,775
Dec 4, 2022 $ 0.569
-6.95%
$ 933.56 million $ 9,364
Dec 3, 2022 $ 0.65
+15.77%
$ 1.07 billion $ 33,532
Dec 2, 2022 $ 0.561
+8.40%
$ 921.04 million $ 10,841
Dec 1, 2022 $ 0.51
-8.95%
$ 837.72 million $ 9,587
Nov 30, 2022 $ 0.561
-37.48%
$ 920.37 million $ 9,361
Nov 29, 2022 $ 0.612
-29.25%
$ 1 billion $ 8,721
Nov 28, 2022 $ 0.627
-26.53%
$ 1.03 billion $ 11,021
Nov 27, 2022 $ 0.854
+54.04%
$ 1.4 billion $ 12,681
Nov 26, 2022 $ 0.555
-1.57%
$ 910.51 million $ 9,541
Nov 25, 2022 $ 0.564
+1.87%
$ 925.3 million $ 19,609
Nov 24, 2022 $ 0.627
+13.48%
$ 1.03 billion $ 13,093
Nov 23, 2022 $ 0.626
+20.58%
$ 1.03 billion $ 15,269
Nov 22, 2022 $ 0.52
-35.97%
$ 853.65 million $ 8,947