Metacraft Historical Data

MCT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 26, 2025 $ 0.198
+3.10%
$ 331.96 million $ 4,384
Nov 25, 2025 $ 0.192
-2.34%
$ 315.56 million $ 6,651
Nov 24, 2025 $ 0.196
-4.66%
$ 323.32 million $ 6,110
Nov 23, 2025 $ 0.207
+4.47%
$ 296.45 million $ 4,006
Nov 22, 2025 $ 0.168
-0.64%
$ 326 million $ 8,173
Nov 21, 2025 $ 0.174
-21.10%
$ 277.74 million $ 4,800
Nov 20, 2025 $ 0.219
-0.79%
$ 361.98 million $ 5,123
Nov 19, 2025 $ 0.221
-10.65%
$ 362.18 million $ 3,408
Nov 18, 2025 $ 0.254
+2.75%
$ 405.33 million $ 6,400
Nov 17, 2025 $ 0.247
-2.05%
$ 405.84 million $ 4,322
Nov 16, 2025 $ 0.246
-12.55%
$ 396.05 million $ 6,100
Nov 15, 2025 $ 0.268
+0.22%
$ 445.08 million $ 10,002
Nov 14, 2025 $ 0.28
+6.68%
$ 439.18 million $ 8,018
Nov 13, 2025 $ 0.262
-4.57%
$ 430.76 million $ 12,024
Nov 12, 2025 $ 0.27
-8.82%
$ 446.79 million $ 15,907
Nov 11, 2025 $ 0.311
-2.17%
$ 511.02 million $ 23,867
Nov 10, 2025 $ 0.318
+1.97%
$ 522.38 million $ 32,920
Nov 9, 2025 $ 0.312
-1.61%
$ 512.21 million $ 32,999
Nov 8, 2025 $ 0.318
-1.17%
$ 521.55 million $ 179,458
Nov 7, 2025 $ 0.309
-18.92%
$ 507.29 million $ 46,407
Nov 6, 2025 $ 0.381
-32.47%
$ 626.26 million $ 84,022
Nov 5, 2025 $ 0.525
+27.93%
$ 861.55 million $ 44,959
Nov 4, 2025 $ 0.41
-4.86%
$ 673.43 million $ 10,018
Nov 3, 2025 $ 0.427
-15.14%
$ 701.17 million $ 45,263
Nov 2, 2025 $ 0.49
-15.68%
$ 826.33 million $ 25,043
Nov 1, 2025 $ 0.582
-13.42%
$ 955.03 million $ 23,902
Oct 31, 2025 $ 0.651
+1.27%
$ 1.09 billion $ 25,715
Oct 30, 2025 $ 0.64
-4.23%
$ 1.06 billion $ 32,676
Oct 29, 2025 $ 0.668
-12.05%
$ 1.1 billion $ 31,853
Oct 28, 2025 $ 0.757
-11.06%
$ 1.24 billion $ 33,690
Oct 27, 2025 $ 0.851
-8.38%
$ 1.4 billion $ 12,241
Oct 26, 2025 $ 0.929
-6.64%
$ 1.53 billion $ 31,337
Oct 25, 2025 $ 0.995
+1.97%
$ 1.63 billion $ 13,479
Oct 24, 2025 $ 1.01
+2.42%
$ 1.64 billion $ 7,115
Oct 23, 2025 $ 0.99
-0.23%
$ 1.63 billion $ 13,065
Oct 22, 2025 $ 0.964
-9.06%
$ 1.63 billion $ 15,996
Oct 21, 2025 $ 1.07
-3.37%
$ 1.74 billion $ 23,465
Oct 20, 2025 $ 1.11
+3.92%
$ 1.75 billion $ 8,115
Oct 19, 2025 $ 1.1
+1.53%
$ 1.75 billion $ 11,035
Oct 18, 2025 $ 1.08
+1.94%
$ 1.78 billion $ 13,355
Oct 17, 2025 $ 1.05
-20.92%
$ 1.8 billion $ 22,414
Oct 16, 2025 $ 1.29
-26.20%
$ 2.19 billion $ 24,622
Oct 15, 2025 $ 1.83
-25.92%
$ 3.01 billion $ 67,035
Oct 14, 2025 $ 2.53
+22.92%
$ 4.16 billion $ 164,404
Oct 13, 2025 $ 2.02
+36.36%
$ 3.32 billion $ 103,599
Oct 12, 2025 $ 1.48
+39.98%
$ 2.44 billion $ 216,814
Oct 11, 2025 $ 1.09
+36.88%
$ 1.78 billion $ 134,416
Oct 10, 2025 $ 0.793
-9.97%
$ 1.3 billion $ 112,057
Oct 9, 2025 $ 0.888
-2.38%
$ 1.46 billion $ 6,641
Oct 8, 2025 $ 0.909
-16.67%
$ 1.49 billion $ 12,529