Metacraft Historical Data

MCT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.503
-0.57%
$ 826.58 million $ 7,014
Mar 20, 2025 $ 0.506
-2.77%
$ 831.51 million $ 8,095
Mar 19, 2025 $ 0.519
+4.64%
$ 852.8 million $ 10,806
Mar 18, 2025 $ 0.496
-1.50%
$ 814.86 million $ 7,680
Mar 17, 2025 $ 0.504
+1.42%
$ 828.35 million $ 8,106
Mar 16, 2025 $ 0.498
-1.75%
$ 816.88 million $ 7,205
Mar 15, 2025 $ 0.508
+0.44%
$ 833.58 million $ 7,308
Mar 14, 2025 $ 0.508
+4.79%
$ 834.16 million $ 6,698
Mar 13, 2025 $ 0.486
-3.60%
$ 798.3 million $ 6,591
Mar 12, 2025 $ 0.504
+0.80%
$ 827.12 million $ 6,936
Mar 11, 2025 $ 0.497
+3.05%
$ 816.08 million $ 5,413
Mar 10, 2025 $ 0.482
-5.37%
$ 791.92 million $ 674
Mar 9, 2025 $ 0.51
+11.55%
$ 836.9 million $ 754
Mar 8, 2025 $ 0.457
-5.64%
$ 750.27 million $ 1,907
Mar 7, 2025 $ 0.484
-12.06%
$ 795.09 million $ 7,017
Mar 6, 2025 $ 0.551
+17.07%
$ 904.1 million $ 2,417
Mar 5, 2025 $ 0.47
-3.66%
$ 772.28 million $ 407
Mar 4, 2025 $ 0.487
+0.76%
$ 799.01 million $ 13,555
Mar 3, 2025 $ 0.486
-0.91%
$ 797.31 million $ 1,446
Mar 2, 2025 $ 0.49
+1.26%
$ 804.62 million $ 1,779
Mar 1, 2025 $ 0.484
-10.15%
$ 794.06 million $ 5,737
Feb 28, 2025 $ 0.538
-2.21%
$ 883.68 million $ 1,369
Feb 27, 2025 $ 0.55
+0.14%
$ 903.62 million $ 3,883
Feb 26, 2025 $ 0.55
+0.74%
$ 902.57 million $ 13,082
Feb 25, 2025 $ 0.547
-0.90%
$ 897.68 million $ 2,052
Feb 24, 2025 $ 0.552
-0.07%
$ 905.85 million $ 3,879
Feb 23, 2025 $ 0.552
-1.66%
$ 906.49 million $ 2,110
Feb 22, 2025 $ 0.561
+0.84%
$ 921.8 million $ 2,444
Feb 21, 2025 $ 0.557
-1.09%
$ 914.14 million $ 1,250
Feb 20, 2025 $ 0.559
+1.54%
$ 917.95 million $ 3,700
Feb 19, 2025 $ 0.552
-2.01%
$ 906.37 million $ 3,030
Feb 18, 2025 $ 0.563
+1.31%
$ 925.01 million $ 1,436
Feb 17, 2025 $ 0.556
-0.03%
$ 913.09 million $ 5,085
Feb 16, 2025 $ 0.556
-2.88%
$ 913.34 million $ 1,715
Feb 15, 2025 $ 0.573
+5.29%
$ 940.43 million $ 3,679
Feb 14, 2025 $ 0.544
-0.14%
$ 893.14 million $ 1,422
Feb 13, 2025 $ 0.545
+1.99%
$ 894.4 million $ 1,770
Feb 12, 2025 $ 0.536
+2.40%
$ 879.42 million $ 2,422
Feb 11, 2025 $ 0.523
-1.47%
$ 858.77 million $ 2,440
Feb 10, 2025 $ 0.531
-1.68%
$ 871.55 million $ 3,923
Feb 9, 2025 $ 0.54
-1.94%
$ 886.42 million $ 8,537
Feb 8, 2025 $ 0.551
+5.73%
$ 904 million $ 3,135
Feb 7, 2025 $ 0.524
+1.88%
$ 859.79 million $ 4,818
Feb 6, 2025 $ 0.514
+2.64%
$ 843.97 million $ 1,400
Feb 5, 2025 $ 0.501
-7.98%
$ 822.3 million $ 6,905
Feb 4, 2025 $ 0.544
-10.24%
$ 893.63 million $ 13,620
Feb 3, 2025 $ 0.606
-13.53%
$ 995.62 million $ 9,126
Feb 2, 2025 $ 0.701
-8.74%
$ 1.15 billion $ 17,507
Feb 1, 2025 $ 0.768
-21.88%
$ 1.26 billion $ 59,656
Jan 31, 2025 $ 0.982
+26.92%
$ 1.61 billion $ 62,003