Metacraft Historical Data

MCT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 1.53
+0.54%
$ 2.52 billion $ 5,061
Jun 28, 2025 $ 1.53
+2.43%
$ 2.5 billion $ 3,535
Jun 27, 2025 $ 1.49
-2.02%
$ 2.45 billion $ 10,985
Jun 26, 2025 $ 1.52
+13.29%
$ 2.5 billion $ 15,704
Jun 25, 2025 $ 1.34
-2.92%
$ 2.2 billion $ 2,084
Jun 24, 2025 $ 1.38
+2.60%
$ 2.27 billion $ 6,631
Jun 23, 2025 $ 1.35
+0.97%
$ 2.21 billion $ 3,047
Jun 22, 2025 $ 1.33
+0.63%
$ 2.19 billion $ 13,544
Jun 21, 2025 $ 1.33
+0.62%
$ 2.18 billion $ 10,739
Jun 20, 2025 $ 1.34
-0.92%
$ 2.2 billion $ 8,663
Jun 19, 2025 $ 1.35
+8.06%
$ 2.22 billion $ 28,589
Jun 18, 2025 $ 1.25
-0.04%
$ 2.06 billion $ 4,455
Jun 17, 2025 $ 1.27
-0.73%
$ 2.08 billion $ 15,489
Jun 16, 2025 $ 1.28
+11.75%
$ 2.1 billion $ 21,721
Jun 15, 2025 $ 1.14
-0.43%
$ 1.88 billion $ 2,710
Jun 14, 2025 $ 1.15
-1.33%
$ 1.89 billion $ 5,083
Jun 13, 2025 $ 1.16
+0.39%
$ 1.91 billion $ 5,425
Jun 12, 2025 $ 1.16
-2.69%
$ 1.9 billion $ 4,087
Jun 11, 2025 $ 1.19
-1.01%
$ 1.96 billion $ 9,001
Jun 10, 2025 $ 1.2
-0.14%
$ 1.98 billion $ 5,708
Jun 9, 2025 $ 1.21
+9.89%
$ 1.98 billion $ 15,112
Jun 8, 2025 $ 1.1
-1.38%
$ 1.8 billion $ 5,168
Jun 7, 2025 $ 1.11
+2.30%
$ 1.83 billion $ 5,677
Jun 6, 2025 $ 1.09
+10.19%
$ 1.79 billion $ 7,031
Jun 5, 2025 $ 0.993
-0.70%
$ 1.63 billion $ 3,413
Jun 4, 2025 $ 1
+8.95%
$ 1.64 billion $ 13,187
Jun 3, 2025 $ 0.918
-0.89%
$ 1.51 billion $ 2,957
Jun 2, 2025 $ 0.926
-2.43%
$ 1.52 billion $ 8,344
Jun 1, 2025 $ 0.949
+12.25%
$ 1.56 billion $ 12,148
May 31, 2025 $ 0.846
+2.48%
$ 1.39 billion $ 1,893
May 30, 2025 $ 0.825
-6.48%
$ 1.35 billion $ 4,367
May 29, 2025 $ 0.871
-7.56%
$ 1.43 billion $ 6,534
May 28, 2025 $ 0.921
+10.41%
$ 1.51 billion $ 4,367
May 27, 2025 $ 0.834
-0.87%
$ 1.37 billion $ 6,327
May 26, 2025 $ 0.841
-0.75%
$ 1.38 billion $ 4,475
May 25, 2025 $ 0.835
-1.11%
$ 1.37 billion $ 14,400
May 24, 2025 $ 0.845
-3.74%
$ 1.39 billion $ 4,132
May 23, 2025 $ 0.878
-2.97%
$ 1.44 billion $ 6,630
May 22, 2025 $ 0.905
-5.42%
$ 1.49 billion $ 14,932
May 21, 2025 $ 0.956
-8.00%
$ 1.57 billion $ 33,082
May 20, 2025 $ 1.04
-4.31%
$ 1.71 billion $ 18,669
May 19, 2025 $ 1.09
-12.64%
$ 1.78 billion $ 191,448
May 18, 2025 $ 1.25
+20.97%
$ 2.06 billion $ 196,808
May 17, 2025 $ 1.04
-1.29%
$ 1.7 billion $ 5,666
May 16, 2025 $ 1.05
+16.88%
$ 1.72 billion $ 20,834
May 15, 2025 $ 0.899
-2.09%
$ 1.48 billion $ 3,988
May 14, 2025 $ 0.917
+0.59%
$ 1.51 billion $ 6,167
May 13, 2025 $ 0.912
+6.94%
$ 1.5 billion $ 4,905
May 12, 2025 $ 0.853
+6.88%
$ 1.4 billion $ 2,168
May 11, 2025 $ 0.798
-11.96%
$ 1.31 billion $ 2,739