Metacraft Historical Data

MCTP Page 2
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.38
-5.43%
$ 38.04 million $ 218,607
Nov 27, 2024 $ 0.401
+0.53%
$ 40.11 million $ 161,353
Nov 26, 2024 $ 0.401
-1.44%
$ 40.52 million $ 206,150
Nov 25, 2024 $ 0.406
-10.89%
$ 40.71 million $ 186,273
Nov 24, 2024 $ 0.458
-0.88%
$ 45.94 million $ 174,844
Nov 23, 2024 $ 0.463
+8.52%
$ 46.29 million $ 248,242
Nov 22, 2024 $ 0.427
-3.03%
$ 42.67 million $ 204,353
Nov 21, 2024 $ 0.441
+18.66%
$ 44.09 million $ 256,715
Nov 20, 2024 $ 0.37
+2.62%
$ 36.95 million $ 162,769
Nov 19, 2024 $ 0.357
-3.26%
$ 35.32 million $ 200,972
Nov 18, 2024 $ 0.367
-8.01%
$ 36.66 million $ 177,494
Nov 17, 2024 $ 0.393
+12.37%
$ 39.32 million $ 271,049
Nov 16, 2024 $ 0.35
-6.01%
$ 34.96 million $ 240,655
Nov 15, 2024 $ 0.37
+22.08%
$ 37.05 million $ 281,982
Nov 14, 2024 $ 0.322
-23.22%
$ 32.21 million $ 578,466
Nov 13, 2024 $ 0.42
-2.50%
$ 42.01 million $ 247,880
Nov 12, 2024 $ 0.433
-1.25%
$ 43.35 million $ 262,775
Nov 11, 2024 $ 0.453
-11.78%
$ 45.31 million $ 225,209
Nov 10, 2024 $ 0.516
-4.03%
$ 51.56 million $ 219,497
Nov 9, 2024 $ 0.54
-2.00%
$ 53.99 million $ 202,083
Nov 8, 2024 $ 0.558
+3.60%
$ 55.81 million $ 160,117
Nov 7, 2024 $ 0.539
-8.68%
$ 53.91 million $ 210,945
Nov 6, 2024 $ 0.568
+7.68%
$ 56.81 million $ 213,249
Nov 5, 2024 $ 0.534
-6.05%
$ 53.4 million $ 156,328
Nov 4, 2024 $ 0.569
+1.47%
$ 56.89 million $ 163,975
Nov 3, 2024 $ 0.561
-9.60%
$ 56.06 million $ 165,643
Nov 2, 2024 $ 0.629
+1.33%
$ 62.95 million $ 201,036
Nov 1, 2024 $ 0.616
+23.54%
$ 61.56 million $ 382,481
Oct 31, 2024 $ 0.493
+1.60%
$ 49.32 million $ 171,226
Oct 30, 2024 $ 0.484
+3.83%
$ 48.45 million $ 271,365
Oct 29, 2024 $ 0.464
+12.15%
$ 46.44 million $ 235,945
Oct 28, 2024 $ 0.414
-5.51%
$ 41.38 million $ 189,444
Oct 27, 2024 $ 0.436
-4.50%
$ 43.64 million $ 164,261
Oct 26, 2024 $ 0.458
+4.32%
$ 45.79 million $ 187,739
Oct 25, 2024 $ 0.436
-4.91%
$ 43.61 million $ 190,014
Oct 24, 2024 $ 0.462
-9.60%
$ 46.18 million $ 384,740
Oct 23, 2024 $ 0.517
-4.60%
$ 51.65 million $ 302,082
Oct 22, 2024 $ 0.542
+3.36%
$ 54.15 million $ 198,156
Oct 21, 2024 $ 0.524
-9.03%
$ 52.42 million $ 217,936
Oct 20, 2024 $ 0.573
-0.59%
$ 57.32 million $ 212,137
Oct 19, 2024 $ 0.576
-0.85%
$ 57.64 million $ 185,487
Oct 18, 2024 $ 0.581
-0.01%
$ 58.14 million $ 185,016
Oct 17, 2024 $ 0.58
-4.62%
$ 58 million $ 175,160
Oct 16, 2024 $ 0.602
+8.95%
$ 60.21 million $ 250,211
Oct 15, 2024 $ 0.552
-8.91%
$ 55.22 million $ 242,956
Oct 14, 2024 $ 0.608
-4.24%
$ 60.76 million $ 342,742
Oct 13, 2024 $ 0.636
-0.46%
$ 63.63 million $ 166,770
Oct 12, 2024 $ 0.64
+3.27%
$ 63.96 million $ 213,460
Oct 11, 2024 $ 0.619
+0.93%
$ 61.85 million $ 211,740
Oct 10, 2024 $ 0.613
+2.12%
$ 61.33 million $ 209,353