Metacraft Historical Data

MCT Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.906
+2.74%
$ 1.49 billion $ 5,985
May 9, 2025 $ 0.888
-13.36%
$ 1.46 billion $ 43,494
May 8, 2025 $ 1.09
+28.18%
$ 1.79 billion $ 101,277
May 7, 2025 $ 0.824
+11.51%
$ 1.35 billion $ 37,667
May 6, 2025 $ 0.739
+0.98%
$ 1.21 billion $ 7,890
May 5, 2025 $ 0.731
+1.11%
$ 1.2 billion $ 9,288
May 4, 2025 $ 0.723
-1.16%
$ 1.19 billion $ 86,683
May 3, 2025 $ 0.731
+0.33%
$ 1.2 billion $ 2,469
May 2, 2025 $ 0.729
+1.40%
$ 1.2 billion $ 1,688
May 1, 2025 $ 0.719
-0.89%
$ 1.18 billion $ 3,644
Apr 30, 2025 $ 0.725
+1.68%
$ 1.19 billion $ 3,068
Apr 29, 2025 $ 0.709
-1.72%
$ 1.16 billion $ 2,688
Apr 28, 2025 $ 0.721
+0.24%
$ 1.18 billion $ 8,403
Apr 27, 2025 $ 0.718
+0.60%
$ 1.18 billion $ 36,036
Apr 26, 2025 $ 0.684
-4.16%
$ 1.12 billion $ 2,933
Apr 25, 2025 $ 0.717
+1.18%
$ 1.18 billion $ 3,297
Apr 24, 2025 $ 0.709
-0.43%
$ 1.16 billion $ 3,229
Apr 23, 2025 $ 0.712
-0.65%
$ 1.17 billion $ 4,036
Apr 22, 2025 $ 0.717
+0.51%
$ 1.18 billion $ 4,073
Apr 21, 2025 $ 0.708
-5.91%
$ 1.16 billion $ 7,354
Apr 20, 2025 $ 0.753
-2.34%
$ 1.24 billion $ 7,178
Apr 19, 2025 $ 0.753
+5.42%
$ 1.24 billion $ 11,369
Apr 18, 2025 $ 0.714
-0.72%
$ 1.17 billion $ 25,158
Apr 17, 2025 $ 0.719
+31.49%
$ 1.18 billion $ 30,845
Apr 16, 2025 $ 0.536
-0.09%
$ 879.59 million $ 2,441
Apr 15, 2025 $ 0.537
-19.95%
$ 881.07 million $ 10,292
Apr 14, 2025 $ 0.683
-0.01%
$ 1.12 billion $ 8,140
Apr 13, 2025 $ 0.644
-1.28%
$ 1.06 billion $ 14,528
Apr 12, 2025 $ 0.651
-12.40%
$ 1.07 billion $ 35,428
Apr 11, 2025 $ 0.76
+39.74%
$ 1.25 billion $ 178,749
Apr 10, 2025 $ 0.537
+34.23%
$ 882.09 million $ 112,762
Apr 9, 2025 $ 0.397
-0.64%
$ 652.55 million $ 1,263
Apr 8, 2025 $ 0.395
-1.72%
$ 648.37 million $ 6,015
Apr 7, 2025 $ 0.402
+10.69%
$ 659.69 million $ 2,788
Apr 6, 2025 $ 0.363
-8.21%
$ 595.98 million $ 4,002
Apr 5, 2025 $ 0.395
+2.44%
$ 649.3 million $ 3,324
Apr 4, 2025 $ 0.386
+2.37%
$ 633.86 million $ 2,109
Apr 3, 2025 $ 0.376
-12.71%
$ 618.16 million $ 3,061
Apr 2, 2025 $ 0.431
-3.58%
$ 708.13 million $ 4,374
Apr 1, 2025 $ 0.447
+2.01%
$ 734.45 million $ 4,740
Mar 31, 2025 $ 0.44
-2.77%
$ 723.04 million $ 1,816
Mar 30, 2025 $ 0.453
-6.60%
$ 743.65 million $ 4,361
Mar 29, 2025 $ 0.485
-1.80%
$ 796.68 million $ 4,288
Mar 28, 2025 $ 0.494
-5.26%
$ 810.89 million $ 4,681
Mar 27, 2025 $ 0.523
-0.18%
$ 858.65 million $ 7,861
Mar 26, 2025 $ 0.522
-7.91%
$ 856.89 million $ 11,708
Mar 25, 2025 $ 0.576
-11.58%
$ 946 million $ 20,796
Mar 24, 2025 $ 0.651
-29.59%
$ 1.07 billion $ 124,318
Mar 23, 2025 $ 0.925
+82.81%
$ 1.52 billion $ 391,117
Mar 22, 2025 $ 0.506
-0.29%
$ 830.67 million $ 46,325