Metacraft Historical Data

MCT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 1
-0.94%
$ 1.65 billion $ 29,450
Oct 6, 2025 $ 1.01
-6.91%
$ 1.66 billion $ 66,801
Oct 5, 2025 $ 1.08
-24.37%
$ 1.77 billion $ 58,396
Oct 4, 2025 $ 1.41
-23.33%
$ 2.32 billion $ 32,965
Oct 3, 2025 $ 1.85
+28.88%
$ 3.02 billion $ 53,618
Oct 2, 2025 $ 1.43
-0.70%
$ 2.35 billion $ 13,713
Oct 1, 2025 $ 1.38
+1.42%
$ 2.37 billion $ 9,825
Sep 30, 2025 $ 1.37
-2.06%
$ 2.18 billion $ 14,852
Sep 29, 2025 $ 1.4
-31.30%
$ 2.29 billion $ 69,249
Sep 28, 2025 $ 1.91
+32.55%
$ 3.22 billion $ 113,118
Sep 27, 2025 $ 1.41
+86.87%
$ 2.31 billion $ 296,834
Sep 26, 2025 $ 0.754
+2.30%
$ 1.24 billion $ 5,038
Sep 25, 2025 $ 0.758
-14.52%
$ 1.24 billion $ 4,613
Sep 24, 2025 $ 0.814
-3.45%
$ 1.46 billion $ 8,238
Sep 23, 2025 $ 0.843
-6.02%
$ 1.38 billion $ 2,976
Sep 22, 2025 $ 0.922
-17.86%
$ 1.51 billion $ 23,576
Sep 21, 2025 $ 1.12
-0.59%
$ 1.84 billion $ 4,616
Sep 20, 2025 $ 1.13
+1.18%
$ 1.85 billion $ 3,782
Sep 19, 2025 $ 1.14
+2.26%
$ 1.87 billion $ 9,074
Sep 18, 2025 $ 1.14
+3.21%
$ 1.83 billion $ 6,838
Sep 17, 2025 $ 1.14
+0.53%
$ 1.81 billion $ 10,965
Sep 16, 2025 $ 1.14
+3.47%
$ 1.86 billion $ 28,881
Sep 15, 2025 $ 1.12
+8.95%
$ 1.8 billion $ 10,547
Sep 14, 2025 $ 1.06
-1.66%
$ 1.69 billion $ 11,702
Sep 13, 2025 $ 1.03
+9.55%
$ 1.69 billion $ 17,822
Sep 12, 2025 $ 0.942
+0.76%
$ 1.55 billion $ 5,490
Sep 11, 2025 $ 0.922
-0.14%
$ 1.51 billion $ 4,251
Sep 10, 2025 $ 0.923
+2.15%
$ 1.52 billion $ 3,534
Sep 9, 2025 $ 0.903
-0.17%
$ 1.48 billion $ 4,298
Sep 8, 2025 $ 0.904
-8.72%
$ 1.49 billion $ 12,326
Sep 7, 2025 $ 0.992
+0.56%
$ 1.63 billion $ 3,828
Sep 6, 2025 $ 0.986
-1.50%
$ 1.62 billion $ 3,494
Sep 5, 2025 $ 1
+0.79%
$ 1.64 billion $ 2,255
Sep 4, 2025 $ 0.98
-0.93%
$ 1.63 billion $ 4,055
Sep 3, 2025 $ 0.99
-0.10%
$ 1.62 billion $ 3,157
Sep 2, 2025 $ 0.992
+1.62%
$ 1.63 billion $ 6,064
Sep 1, 2025 $ 0.977
+0.43%
$ 1.6 billion $ 12,874
Aug 31, 2025 $ 0.98
+0.26%
$ 1.6 billion $ 3,158
Aug 30, 2025 $ 0.975
+0.06%
$ 1.61 billion $ 5,223
Aug 29, 2025 $ 0.976
-2.75%
$ 1.6 billion $ 3,792
Aug 28, 2025 $ 1
+1.06%
$ 1.65 billion $ 13,644
Aug 27, 2025 $ 0.996
-0.38%
$ 1.63 billion $ 14,919
Aug 26, 2025 $ 0.999
+1.25%
$ 1.64 billion $ 6,797
Aug 25, 2025 $ 0.971
-4.22%
$ 1.62 billion $ 5,778
Aug 24, 2025 $ 1.01
-1.54%
$ 1.66 billion $ 7,482
Aug 23, 2025 $ 1.03
-0.91%
$ 1.69 billion $ 4,666
Aug 22, 2025 $ 1.03
+3.28%
$ 1.7 billion $ 3,668
Aug 21, 2025 $ 1
-1.72%
$ 1.64 billion $ 4,309
Aug 20, 2025 $ 1.02
+0.93%
$ 1.67 billion $ 5,690
Aug 19, 2025 $ 1.01
-2.42%
$ 1.66 billion $ 5,894