Metacraft Historical Data

MCTP Page 4
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 1.13
+1.41%
$ 112.94 million $ 324,422
Aug 19, 2024 $ 1.11
-0.56%
$ 111.37 million $ 203,605
Aug 18, 2024 $ 1.12
-0.43%
$ 111.99 million $ 241,549
Aug 17, 2024 $ 1.12
-4.65%
$ 112.03 million $ 262,150
Aug 16, 2024 $ 1.17
-0.57%
$ 117.21 million $ 224,215
Aug 15, 2024 $ 1.18
-0.72%
$ 117.93 million $ 331,080
Aug 14, 2024 $ 1.19
-1.83%
$ 118.67 million $ 497,245
Aug 13, 2024 $ 1.21
+1.29%
$ 120.93 million $ 297,070
Aug 12, 2024 $ 1.19
+0.41%
$ 119.39 million $ 242,141
Aug 11, 2024 $ 1.19
-6.77%
$ 118.76 million $ 311,482
Aug 10, 2024 $ 1.27
-1.04%
$ 127.25 million $ 238,119
Aug 9, 2024 $ 1.29
+0.06%
$ 128.57 million $ 270,086
Aug 8, 2024 $ 1.28
+9.59%
$ 128.49 million $ 363,257
Aug 7, 2024 $ 1.17
-0.05%
$ 117.39 million $ 206,941
Aug 6, 2024 $ 1.17
-4.52%
$ 117.08 million $ 258,374
Aug 5, 2024 $ 1.19
-3.99%
$ 119.28 million $ 467,283
Aug 4, 2024 $ 1.27
-5.28%
$ 126.51 million $ 371,775
Aug 3, 2024 $ 1.34
-2.61%
$ 133.74 million $ 269,903
Aug 2, 2024 $ 1.39
-2.16%
$ 138.8 million $ 277,473
Aug 1, 2024 $ 1.42
+6.04%
$ 141.61 million $ 500,976
Jul 31, 2024 $ 1.34
-0.27%
$ 133.9 million $ 244,129
Jul 30, 2024 $ 1.36
-0.34%
$ 136.24 million $ 360,443
Jul 29, 2024 $ 1.37
+7.23%
$ 136.97 million $ 370,390
Jul 28, 2024 $ 1.27
-3.98%
$ 127.44 million $ 246,204
Jul 27, 2024 $ 1.33
-2.92%
$ 133.21 million $ 320,311
Jul 26, 2024 $ 1.36
+5.85%
$ 135.65 million $ 572,517
Jul 25, 2024 $ 1.28
+8.70%
$ 128.18 million $ 400,849
Jul 24, 2024 $ 1.19
+4.81%
$ 118.69 million $ 324,526
Jul 23, 2024 $ 1.13
+8.51%
$ 113.36 million $ 400,739
Jul 22, 2024 $ 1.05
-7.26%
$ 105.19 million $ 897,309
Jul 21, 2024 $ 1.13
-6.79%
$ 113.43 million $ 409,983
Jul 20, 2024 $ 1.22
-1.90%
$ 121.69 million $ 266,286
Jul 19, 2024 $ 1.24
-1.38%
$ 124.43 million $ 234,133
Jul 18, 2024 $ 1.26
+2.70%
$ 125.61 million $ 1.1 million
Jul 17, 2024 $ 1.22
-1.31%
$ 122.34 million $ 229,067
Jul 16, 2024 $ 1.24
-0.80%
$ 123.65 million $ 347,246
Jul 15, 2024 $ 1.25
-2.56%
$ 124.78 million $ 367,496
Jul 14, 2024 $ 1.28
+1.26%
$ 128.25 million $ 244,482
Jul 13, 2024 $ 1.27
-0.59%
$ 126.65 million $ 217,006
Jul 12, 2024 $ 1.27
+2.34%
$ 127.01 million $ 381,418
Jul 11, 2024 $ 1.25
-4.98%
$ 124.73 million $ 391,443
Jul 10, 2024 $ 1.32
-4.38%
$ 131.92 million $ 920,325
Jul 9, 2024 $ 1.35
-4.17%
$ 135.25 million $ 317,575
Jul 8, 2024 $ 1.41
-5.16%
$ 141.38 million $ 423,083
Jul 7, 2024 $ 1.5
-1.29%
$ 149.7 million $ 298,455
Jul 6, 2024 $ 1.52
+1.10%
$ 151.88 million $ 250,429
Jul 5, 2024 $ 1.52
-2.54%
$ 151.67 million $ 481,217
Jul 4, 2024 $ 1.57
-3.32%
$ 156.59 million $ 430,393
Jul 3, 2024 $ 1.59
-7.85%
$ 159.31 million $ 396,828
Jul 2, 2024 $ 1.73
+3.69%
$ 172.57 million $ 274,154