Metacraft Historical Data

MCT Page 27
Download
Date Close Price change Market cap Trading volume
Oct 2, 2022 $ 0.697
+2.86%
$ 1.14 billion $ 1.94 million
Oct 1, 2022 $ 0.771
-0.14%
$ 1.27 billion $ 1.83 million
Sep 30, 2022 $ 0.795
+16.71%
$ 1.31 billion $ 1.43 million
Sep 29, 2022 $ 0.823
+19.69%
$ 1.35 billion $ 1.78 million
Sep 28, 2022 $ 0.893
-0.02%
$ 1.47 billion $ 2.22 million
Sep 27, 2022 $ 0.899
-3.47%
$ 1.48 billion $ 2.1 million
Sep 26, 2022 $ 0.923
+0.86%
$ 1.51 billion $ 2.46 million
Sep 25, 2022 $ 0.908
-2.43%
$ 1.49 billion $ 2.23 million
Sep 24, 2022 $ 0.925
-7.26%
$ 1.52 billion $ 2 million
Sep 23, 2022 $ 0.992
-13.34%
$ 1.63 billion $ 2.17 million
Sep 22, 2022 $ 1.14
+6.00%
$ 1.87 billion $ 1.84 million
Sep 21, 2022 $ 1.07
-52.55%
$ -- $ 2.33 million
Sep 20, 2022 $ 1.02
-54.61%
$ 1.67 billion $ 2.21 million
Sep 19, 2022 $ 1.06
-15.47%
$ 1.73 billion $ 1.76 million
Sep 18, 2022 $ 1.24
-44.88%
$ 2.03 billion $ 3.53 million
Sep 17, 2022 $ 1.5
+13.09%
$ 2.46 billion $ 3.07 million
Sep 16, 2022 $ 1.32
-4.11%
$ 2.17 billion $ 2.34 million
Sep 15, 2022 $ 1.38
+6.56%
$ 2.26 billion $ 2.55 million
Sep 14, 2022 $ 1.28
-15.65%
$ 2.09 billion $ 4.36 million
Sep 13, 2022 $ 1.93
+4.77%
$ 3.18 billion $ 4.76 million
Sep 12, 2022 $ 1.85
-13.20%
$ 3.03 billion $ 4.68 million
Sep 11, 2022 $ 2.75
+18.42%
$ 4.51 billion $ 5.44 million
Sep 10, 2022 $ 2.56
-19.60%
$ 4.2 billion $ 2.78 million
Sep 9, 2022 $ 3.27
+90.36%
$ 5.36 billion $ 2.18 million
Sep 8, 2022 $ 1.71
-7.67%
$ 2.8 billion $ 3.18 million
Sep 7, 2022 $ 1.85
-2.37%
$ 3.03 billion $ 3.41 million
Sep 6, 2022 $ 1.88
-2.81%
$ 3.08 billion $ 3.25 million
Sep 5, 2022 $ 1.93
+6.21%
$ 3.17 billion $ 3.42 million
Sep 4, 2022 $ 1.82
-5.62%
$ 2.98 billion $ 3.16 million
Sep 3, 2022 $ 1.92
-7.57%
$ 3.16 billion $ 3.59 million
Sep 2, 2022 $ 1.66
-7.37%
$ 2.72 billion $ 3.51 million
Sep 1, 2022 $ 1.52
-1.99%
$ 2.5 billion $ 3.29 million
Aug 31, 2022 $ 1.55
-12.30%
$ 2.55 billion $ 4.98 million
Aug 30, 2022 $ 1.77
+6.53%
$ 2.91 billion $ 4.45 million
Aug 29, 2022 $ 1.66
+10.41%
$ 2.73 billion $ 4.25 million
Aug 28, 2022 $ 1.51
+3.84%
$ 2.48 billion $ 3.46 million
Aug 27, 2022 $ 1.46
-14.62%
$ 2.39 billion $ 2.94 million
Aug 26, 2022 $ 1.7
+4.42%
$ 2.8 billion $ 3.2 million
Aug 25, 2022 $ 1.63
+6.14%
$ 2.68 billion $ 3.62 million
Aug 24, 2022 $ 1.53
-18.19%
$ 2.52 billion $ 2.77 million
Aug 23, 2022 $ 1.88
-11.22%
$ 3.08 billion $ 7.26 million
Aug 22, 2022 $ 2.11
-4.08%
$ 3.47 billion $ 7.19 million
Aug 21, 2022 $ 2.2
+0.95%
$ 3.61 billion $ 3.97 million
Aug 20, 2022 $ 2.18
+1.18%
$ 3.58 billion $ 4.35 million
Aug 19, 2022 $ 2.16
+5.95%
$ 3.54 billion $ 7.37 million
Aug 18, 2022 $ 2.04
-11.79%
$ 3.34 billion $ 10.24 million
Aug 17, 2022 $ 2.31
-0.45%
$ 3.79 billion $ 8.5 million
Aug 16, 2022 $ 2.32
-0.32%
$ 3.81 billion $ 8.79 million
Aug 15, 2022 $ 2.33
-0.62%
$ 3.83 billion $ 8.92 million
Aug 14, 2022 $ 2.36
-2.21%
$ 3.87 billion $ 8.85 million