Metacraft Historical Data

MCT Page 26
Download
Date Close Price change Market cap Trading volume
Nov 21, 2022 $ 0.812
-3.62%
$ 1.33 billion $ 11,446
Nov 20, 2022 $ 0.842
-15.77%
$ 1.38 billion $ 10,128
Nov 19, 2022 $ 0.614
-0.17%
$ 1.01 billion $ 8,547
Nov 18, 2022 $ 0.615
-8.40%
$ 1.01 billion $ 1,618
Nov 17, 2022 $ 0.655
-15.42%
$ 1.08 billion $ 28,089
Nov 16, 2022 $ 0.61
-8.02%
$ 1 billion $ 11,290
Nov 15, 2022 $ 0.664
-4.89%
$ 1.09 billion $ 18,040
Nov 14, 2022 $ 0.609
-27.46%
$ 999.93 million $ 5,612
Nov 13, 2022 $ 0.735
-1.48%
$ 1.21 billion $ 13,970
Nov 12, 2022 $ 0.625
-4.24%
$ 1.03 billion $ 12,494
Nov 11, 2022 $ 0.657
+1.36%
$ 1.08 billion $ 20,086
Nov 10, 2022 $ 0.65
+19.41%
$ 1.07 billion $ 90,594
Nov 9, 2022 $ 0.533
-22.37%
$ 874.66 million $ 49,533
Nov 8, 2022 $ 0.683
+12.10%
$ 1.12 billion $ 453,034
Nov 7, 2022 $ 0.608
+3.18%
$ 998.87 million $ 28,424
Nov 6, 2022 $ 0.598
-3.91%
$ 981.4 million $ 24,180
Nov 5, 2022 $ 0.614
-2.88%
$ 1.01 billion $ 8,985
Nov 4, 2022 $ 0.609
-7.97%
$ 1 billion $ 16,598
Nov 3, 2022 $ 0.643
+7.42%
$ 1.06 billion $ 11,526
Nov 2, 2022 $ 0.607
+0.19%
$ 996.86 million $ 15,135
Nov 1, 2022 $ 0.603
+6.24%
$ 990.84 million $ 11,836
Oct 31, 2022 $ 0.578
+3.82%
$ 949.84 million $ 10,195
Oct 30, 2022 $ 0.57
-3.37%
$ 936.45 million $ 8,888
Oct 29, 2022 $ 0.576
-3.47%
$ 946.19 million $ 9,853
Oct 28, 2022 $ 0.597
-5.35%
$ 979.7 million $ 10,692
Oct 27, 2022 $ 0.621
+3.56%
$ 1.02 billion $ 15,458
Oct 26, 2022 $ 0.637
+9.86%
$ 1.05 billion $ 19,412
Oct 25, 2022 $ 0.589
-9.28%
$ 966.81 million $ 12,922
Oct 24, 2022 $ 0.656
+66.20%
$ 1.08 billion $ 381,345
Oct 23, 2022 $ 0.675
+10.86%
$ 1.11 billion $ 1.59 million
Oct 22, 2022 $ 0.61
+45.42%
$ 1 billion $ 1.32 million
Oct 21, 2022 $ 0.6
-6.57%
$ 984.68 million $ 1.24 million
Oct 20, 2022 $ 0.566
-15.80%
$ 929.4 million $ 1.33 million
Oct 19, 2022 $ 0.672
-2.77%
$ 1.1 billion $ 1.37 million
Oct 18, 2022 $ 0.692
+5.93%
$ 1.14 billion $ 1.53 million
Oct 17, 2022 $ 0.743
+1.52%
$ 1.22 billion $ 1.29 million
Oct 16, 2022 $ 0.732
-2.72%
$ 1.2 billion $ 1.85 million
Oct 15, 2022 $ 0.753
+6.05%
$ 1.24 billion $ 1.77 million
Oct 14, 2022 $ 0.711
+2.67%
$ 1.17 billion $ 1.47 million
Oct 13, 2022 $ 0.693
+9.78%
$ 1.14 billion $ 1.5 million
Oct 12, 2022 $ 0.707
+24.03%
$ 1.16 billion $ 1.69 million
Oct 11, 2022 $ 0.76
-66.15%
$ 1.25 billion $ 1.5 million
Oct 10, 2022 $ 0.754
-66.38%
$ 1.24 billion $ 1.78 million
Oct 9, 2022 $ 0.708
-68.45%
$ 1.16 billion $ 1.41 million
Oct 8, 2022 $ 0.733
-67.32%
$ 1.2 billion $ 1.79 million
Oct 7, 2022 $ 0.719
+1.80%
$ 1.18 billion $ 1.55 million
Oct 6, 2022 $ 0.776
-21.36%
$ 1.27 billion $ 1.59 million
Oct 5, 2022 $ 0.693
-3.16%
$ 1.14 billion $ 1.52 million
Oct 4, 2022 $ 0.7
+0.67%
$ 1.15 billion $ 1.84 million
Oct 3, 2022 $ 0.693
-0.72%
$ 1.14 billion $ 1.97 million