Metacraft Historical Data

MCTP Page 5
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 1.71
+5.15%
$ 168.23 million $ 505,323
Jun 30, 2024 $ 1.62
+6.98%
$ 162.21 million $ 1.07 million
Jun 29, 2024 $ 1.52
-5.94%
$ 151.6 million $ 517,314
Jun 28, 2024 $ 1.6
-2.42%
$ 160.13 million $ 257,947
Jun 27, 2024 $ 1.64
-2.53%
$ 164.1 million $ 353,804
Jun 26, 2024 $ 1.69
-1.82%
$ 168.95 million $ 329,400
Jun 25, 2024 $ 1.72
-0.51%
$ 172.09 million $ 254,245
Jun 24, 2024 $ 1.71
-2.04%
$ 170.83 million $ 316,406
Jun 23, 2024 $ 1.77
+6.88%
$ 177.44 million $ 1.41 million
Jun 22, 2024 $ 1.66
+1.42%
$ 166.01 million $ 623,428
Jun 21, 2024 $ 1.64
-10.23%
$ 163.63 million $ 774,711
Jun 20, 2024 $ 1.81
-1.42%
$ 180.87 million $ 410,083
Jun 19, 2024 $ 1.83
+2.97%
$ 183.24 million $ 482,364
Jun 18, 2024 $ 1.78
-10.99%
$ 178.2 million $ 3.41 million
Jun 17, 2024 $ 2
-2.08%
$ 200.32 million $ 849,510
Jun 16, 2024 $ 2.05
-0.29%
$ 204.57 million $ 379,679
Jun 15, 2024 $ 2.04
-1.43%
$ 204 million $ 875,550
Jun 14, 2024 $ 2.05
-4.37%
$ 205.2 million $ 946,336
Jun 13, 2024 $ 2.14
+6.58%
$ 214.45 million $ 2.54 million
Jun 12, 2024 $ 2
-1.57%
$ 200.12 million $ 967,483
Jun 11, 2024 $ 2.02
-1.11%
$ 202.09 million $ 839,989
Jun 10, 2024 $ 2.05
+0.33%
$ 205.31 million $ 744,381
Jun 9, 2024 $ 2.05
-1.02%
$ 204.93 million $ 362,221
Jun 8, 2024 $ 2.07
-0.28%
$ 207.05 million $ 461,020
Jun 7, 2024 $ 2.06
-2.97%
$ 206.33 million $ 404,615
Jun 6, 2024 $ 2.13
+3.51%
$ 213.26 million $ 696,036
Jun 5, 2024 $ 2.06
-0.73%
$ 206.2 million $ 362,396
Jun 4, 2024 $ 2.07
-1.13%
$ 207.43 million $ 398,897
Jun 3, 2024 $ 2.1
+2.85%
$ 209.8 million $ 1.13 million
Jun 2, 2024 $ 2.04
-2.78%
$ 203.86 million $ 573,144
Jun 1, 2024 $ 2.12
-0.34%
$ 211.69 million $ 420,583
May 31, 2024 $ 2.12
-1.20%
$ 212.41 million $ 812,787
May 30, 2024 $ 2.15
+0.58%
$ 214.99 million $ 870,825
May 29, 2024 $ 2.14
+6.78%
$ 213.69 million $ 2.07 million
May 28, 2024 $ 2
+0.95%
$ 200 million $ 675,472
May 27, 2024 $ 1.98
-0.92%
$ 198.02 million $ 836,719
May 26, 2024 $ 2
+0.80%
$ 199.97 million $ 785,712
May 25, 2024 $ 1.98
-0.30%
$ 198.38 million $ 729,077
May 24, 2024 $ 1.99
+1.01%
$ 198.98 million $ 1.36 million
May 23, 2024 $ 1.97
+11.29%
$ 196.98 million $ 2.78 million
May 22, 2024 $ 1.77
+10.63%
$ 177 million $ 2.22 million
May 21, 2024 $ 1.6
-0.12%
$ 159.8 million $ 715,124
May 20, 2024 $ 1.6
+16.01%
$ 160 million $ 1.68 million
May 19, 2024 $ 1.38
+13.60%
$ 137.91 million $ 1.31 million
May 18, 2024 $ 1.22
+0.34%
$ 121.98 million $ 409,119
May 17, 2024 $ 1.22
+3.07%
$ 121.72 million $ 660,354
May 16, 2024 $ 1.18
+2.34%
$ 118.1 million $ 391,297
May 15, 2024 $ 1.15
+1.55%
$ 115.4 million $ 397,554
May 14, 2024 $ 1.14
-0.31%
$ 113.64 million $ 311,755
May 13, 2024 $ 1.13
+17.40%
$ 113.34 million $ 594,555