Metacraft Historical Data

MCT Page 76
Download
Date Close Price change Market cap Trading volume
Nov 23, 5 PM $ 0.213
-9.00%
$ 349.54 million $ 5,441
Nov 23, 4 PM $ 0.234
+23.18%
$ 384.11 million $ 5,385
Nov 23, 3 PM $ 0.19
+5.71%
$ 311.82 million $ 5,024
Nov 23, 2 PM $ 0.18
-2.60%
$ 294.97 million $ 5,958
Nov 23, 1 PM $ 0.184
-6.16%
$ 302.85 million $ 6,238
Nov 23, 12 PM $ 0.197
-0.70%
$ 322.75 million $ 6,191
Nov 23, 11 AM $ 0.198
-0.18%
$ 325.01 million $ 6,134
Nov 23, 10 AM $ 0.199
+6.97%
$ 326.49 million $ 5,944
Nov 23, 9 AM $ 0.186
+1.51%
$ 305.31 million $ 5,285
Nov 23, 8 AM $ 0.183
+0.93%
$ 300.78 million $ 5,121
Nov 23, 7 AM $ 0.203
+6.23%
$ 333.97 million $ 5,106
Nov 23, 6 AM $ 0.19
-0.97%
$ 312.5 million $ 5,177
Nov 23, 5 AM $ 0.192
+3.82%
$ 315.56 million $ 4,980
Nov 23, 4 AM $ 0.185
+0.03%
$ 303.94 million $ 4,899
Nov 23, 3 AM $ 0.185
-2.03%
$ 303.94 million $ 4,972
Nov 23, 2 AM $ 0.189
+4.10%
$ 310.24 million $ 5,013
Nov 23, 1 AM $ 0.182
-0.10%
$ 298.81 million $ 5,460
Nov 23, 12 AM $ 0.182
-8.25%
$ 299.11 million $ 6,853
Nov 22, 11 PM $ 0.199
+18.13%
$ 326 million $ 6,742
Nov 22, 10 PM $ 0.168
-6.63%
$ 275.97 million $ 8,173
Nov 22, 9 PM $ 0.18
-14.50%
$ 295.56 million $ 9,055
Nov 22, 8 PM $ 0.211
+0.00%
$ 345.7 million $ 7,388
Nov 22, 7 PM $ 0.211
+0.00%
$ 345.7 million $ 7,880
Nov 22, 6 PM $ 0.211
-2.90%
$ 345.7 million $ 7,880
Nov 22, 5 PM $ 0.202
-8.93%
$ 331.41 million $ 7,881
Nov 22, 4 PM $ 0.222
+3.07%
$ 363.92 million $ 7,872
Nov 22, 3 PM $ 0.176
-8.16%
$ 289.26 million $ 7,533
Nov 22, 2 PM $ 0.192
-5.38%
$ 314.97 million $ 6,741
Nov 22, 1 PM $ 0.203
-1.94%
$ 332.89 million $ 6,521
Nov 22, 12 PM $ 0.207
+0.00%
$ 339.49 million $ 6,548
Nov 22, 11 AM $ 0.207
+2.35%
$ 339.49 million $ 6,574
Nov 22, 10 AM $ 0.202
-1.00%
$ 331.71 million $ 6,649
Nov 22, 9 AM $ 0.204
+2.16%
$ 335.06 million $ 6,774
Nov 22, 8 AM $ 0.2
+0.00%
$ 327.97 million $ 7,166
Nov 22, 7 AM $ 0.2
+2.43%
$ 327.97 million $ 7,185
Nov 22, 6 AM $ 0.195
-0.03%
$ 320.19 million $ 6,829
Nov 22, 5 AM $ 0.195
-2.25%
$ 320.29 million $ 6,799
Nov 22, 4 AM $ 0.2
+0.88%
$ 327.67 million $ 6,706
Nov 22, 3 AM $ 0.198
+9.42%
$ 324.82 million $ 6,617
Nov 22, 2 AM $ 0.181
+5.27%
$ 296.84 million $ 6,572
Nov 22, 1 AM $ 0.175
+3.25%
$ 287.59 million $ 6,283
Nov 22, 12 AM $ 0.174
+2.70%
$ 285.22 million $ 5,389
Nov 21, 11 PM $ 0.169
+4.52%
$ 277.74 million $ 5,690
Nov 21, 10 PM $ 0.174
-14.48%
$ 285.62 million $ 4,800
Nov 21, 9 PM $ 0.203
+4.41%
$ 333.85 million $ 3,162
Nov 21, 8 PM $ 0.195
-4.11%
$ 319.74 million $ 3,159
Nov 21, 7 PM $ 0.203
+0.03%
$ 333.42 million $ 2,737
Nov 21, 6 PM $ 0.198
-2.54%
$ 324.39 million $ 2,743
Nov 21, 5 PM $ 0.203
-2.01%
$ 332.85 million $ 3,394
Nov 21, 4 PM $ 0.207
-3.91%
$ 340.56 million $ 3,619