Metacraft Historical Data

MCT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 18, 2025 $ 1.04
-0.92%
$ 1.71 billion $ 12,012
Aug 17, 2025 $ 1.05
+0.04%
$ 1.73 billion $ 6,577
Aug 16, 2025 $ 1.05
-0.17%
$ 1.73 billion $ 10,117
Aug 15, 2025 $ 1.05
-0.82%
$ 1.73 billion $ 4,445
Aug 14, 2025 $ 1.06
-2.82%
$ 1.74 billion $ 6,368
Aug 13, 2025 $ 1.09
+2.04%
$ 1.79 billion $ 4,268
Aug 12, 2025 $ 1.07
+0.87%
$ 1.76 billion $ 4,675
Aug 11, 2025 $ 1.06
+0.12%
$ 1.74 billion $ 5,343
Aug 10, 2025 $ 1.06
+2.02%
$ 1.74 billion $ 4,372
Aug 9, 2025 $ 1.04
+0.57%
$ 1.71 billion $ 4,770
Aug 8, 2025 $ 1.03
-0.74%
$ 1.7 billion $ 3,370
Aug 7, 2025 $ 1.04
+4.79%
$ 1.71 billion $ 11,654
Aug 6, 2025 $ 0.994
+0.35%
$ 1.63 billion $ 2,772
Aug 5, 2025 $ 0.99
-3.81%
$ 1.63 billion $ 7,521
Aug 4, 2025 $ 1.03
+1.64%
$ 1.69 billion $ 8,048
Aug 3, 2025 $ 1.06
+7.49%
$ 1.66 billion $ 10,744
Aug 2, 2025 $ 1.01
+10.00%
$ 1.66 billion $ 11,305
Aug 1, 2025 $ 0.921
-6.27%
$ 1.49 billion $ 15,313
Jul 31, 2025 $ 1.02
-23.23%
$ 1.67 billion $ 58,462
Jul 30, 2025 $ 1.3
+15.39%
$ 2.13 billion $ 31,322
Jul 29, 2025 $ 1.12
-5.26%
$ 1.84 billion $ 14,954
Jul 28, 2025 $ 1.18
+14.54%
$ 1.94 billion $ 41,799
Jul 27, 2025 $ 1.03
-1.73%
$ 1.7 billion $ 6,751
Jul 26, 2025 $ 1.04
+0.71%
$ 1.71 billion $ 5,795
Jul 25, 2025 $ 1.03
-4.70%
$ 1.7 billion $ 10,227
Jul 24, 2025 $ 1.08
-3.25%
$ 1.78 billion $ 1,929
Jul 23, 2025 $ 1.12
-0.65%
$ 1.84 billion $ 3,522
Jul 22, 2025 $ 1.13
-0.84%
$ 1.85 billion $ 3,386
Jul 21, 2025 $ 1.14
+0.85%
$ 1.87 billion $ 3,699
Jul 20, 2025 $ 1.13
-3.42%
$ 1.85 billion $ 5,015
Jul 19, 2025 $ 1.16
-2.06%
$ 1.91 billion $ 5,019
Jul 18, 2025 $ 1.19
+1.26%
$ 1.95 billion $ 17,925
Jul 17, 2025 $ 1.16
-5.11%
$ 1.91 billion $ 9,168
Jul 16, 2025 $ 1.23
+0.38%
$ 2.02 billion $ 8,241
Jul 15, 2025 $ 1.22
-8.06%
$ 2.01 billion $ 10,996
Jul 14, 2025 $ 1.33
-9.39%
$ 2.18 billion $ 11,373
Jul 13, 2025 $ 1.47
+2.21%
$ 2.41 billion $ 3,804
Jul 12, 2025 $ 1.43
-9.59%
$ 2.35 billion $ 6,632
Jul 11, 2025 $ 1.54
-8.61%
$ 2.53 billion $ 19,364
Jul 10, 2025 $ 1.66
+1.78%
$ 2.73 billion $ 4,691
Jul 9, 2025 $ 1.63
+1.14%
$ 2.68 billion $ 4,067
Jul 8, 2025 $ 1.62
+6.83%
$ 2.65 billion $ 10,809
Jul 7, 2025 $ 1.51
-0.89%
$ 2.48 billion $ 3,121
Jul 6, 2025 $ 1.53
+1.60%
$ 2.5 billion $ 6,397
Jul 5, 2025 $ 1.49
-1.67%
$ 2.45 billion $ 8,660
Jul 4, 2025 $ 1.5
-1.39%
$ 2.47 billion $ 11,244
Jul 3, 2025 $ 1.52
+1.20%
$ 2.5 billion $ 9,817
Jul 2, 2025 $ 1.53
+0.06%
$ 2.52 billion $ 4,818
Jul 1, 2025 $ 1.53
-2.57%
$ 2.52 billion $ 5,929
Jun 30, 2025 $ 1.57
+3.65%
$ 2.58 billion $ 11,689