Metacraft Historical Data

MCTP Page 3
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.601
-3.02%
$ 60.07 million $ 222,002
Oct 8, 2024 $ 0.618
-1.75%
$ 61.84 million $ 202,253
Oct 7, 2024 $ 0.626
-2.65%
$ 62.58 million $ 195,131
Oct 6, 2024 $ 0.625
-5.73%
$ 62.46 million $ 185,781
Oct 5, 2024 $ 0.639
+0.01%
$ 63.93 million $ 198,042
Oct 4, 2024 $ 0.642
+4.18%
$ 64.17 million $ 167,153
Oct 3, 2024 $ 0.619
+3.31%
$ 61.93 million $ 224,809
Oct 2, 2024 $ 0.6
-10.42%
$ 59.97 million $ 260,683
Oct 1, 2024 $ 0.687
-0.76%
$ 68.73 million $ 252,314
Sep 30, 2024 $ 0.691
-3.63%
$ 69.05 million $ 236,242
Sep 29, 2024 $ 0.713
+12.95%
$ 71.3 million $ 353,451
Sep 28, 2024 $ 0.632
-1.76%
$ 63.18 million $ 249,574
Sep 27, 2024 $ 0.643
+2.08%
$ 64.29 million $ 245,939
Sep 26, 2024 $ 0.649
-3.05%
$ 64.94 million $ 222,559
Sep 25, 2024 $ 0.664
+15.95%
$ 66.43 million $ 366,269
Sep 24, 2024 $ 0.569
-4.77%
$ 56.93 million $ 265,613
Sep 23, 2024 $ 0.515
-17.19%
$ 51.5 million $ 658,078
Sep 22, 2024 $ 0.621
-12.90%
$ 62.13 million $ 680,753
Sep 21, 2024 $ 0.714
-1.73%
$ 71.41 million $ 281,188
Sep 20, 2024 $ 0.726
-1.54%
$ 72.61 million $ 352,559
Sep 19, 2024 $ 0.737
-5.16%
$ 73.75 million $ 522,391
Sep 18, 2024 $ 0.778
-3.97%
$ 77.79 million $ 277,209
Sep 17, 2024 $ 0.81
+0.98%
$ 81 million $ 293,514
Sep 16, 2024 $ 0.802
-10.68%
$ 80.17 million $ 400,738
Sep 15, 2024 $ 0.901
-9.95%
$ 90.06 million $ 2.26 million
Sep 14, 2024 $ 1
-0.39%
$ 100.01 million $ 372,390
Sep 13, 2024 $ 1
+0.46%
$ 100.46 million $ 385,820
Sep 12, 2024 $ 1
+0.29%
$ 100.35 million $ 219,344
Sep 11, 2024 $ 1
-1.51%
$ 100.3 million $ 371,527
Sep 10, 2024 $ 1.01
-0.14%
$ 101.18 million $ 202,656
Sep 9, 2024 $ 1.02
+1.41%
$ 101.93 million $ 284,077
Sep 8, 2024 $ 1.01
+0.06%
$ 100.55 million $ 240,473
Sep 7, 2024 $ 1.01
+0.42%
$ 100.53 million $ 231,729
Sep 6, 2024 $ 1
-1.01%
$ 100.05 million $ 290,770
Sep 5, 2024 $ 1.01
-1.16%
$ 100.54 million $ 332,015
Sep 4, 2024 $ 1.02
-2.83%
$ 101.79 million $ 206,078
Sep 3, 2024 $ 1.05
+1.48%
$ 104.75 million $ 232,641
Sep 2, 2024 $ 1.03
+1.86%
$ 103.22 million $ 188,718
Sep 1, 2024 $ 1.01
+0.42%
$ 101.06 million $ 243,105
Aug 31, 2024 $ 1.01
-2.78%
$ 100.62 million $ 233,234
Aug 30, 2024 $ 1.03
+0.07%
$ 102.93 million $ 215,557
Aug 29, 2024 $ 1.02
-0.94%
$ 102.11 million $ 356,719
Aug 28, 2024 $ 1.03
-0.94%
$ 103 million $ 253,096
Aug 27, 2024 $ 1.04
-5.35%
$ 103.99 million $ 292,298
Aug 26, 2024 $ 1.1
-0.08%
$ 109.74 million $ 288,709
Aug 25, 2024 $ 1.1
-2.08%
$ 109.97 million $ 253,716
Aug 24, 2024 $ 1.12
-2.11%
$ 112.3 million $ 260,691
Aug 23, 2024 $ 1.14
-2.37%
$ 114.41 million $ 230,085
Aug 22, 2024 $ 1.18
-0.51%
$ 117.88 million $ 198,254
Aug 21, 2024 $ 1.19
+5.21%
$ 118.63 million $ 245,139