Metacraft Historical Data

MCTP Page 6
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 0.961
-7.78%
$ 96.14 million $ 34,123
May 11, 2024 $ 1.04
+0.56%
$ 104.26 million $ 284,648
May 10, 2024 $ 1.03
-1.72%
$ 103.39 million $ 277,245
May 9, 2024 $ 1.05
+1.00%
$ 105.2 million $ 273,077
May 8, 2024 $ 1.04
-0.84%
$ 104.16 million $ 309,988
May 7, 2024 $ 1.05
+0.72%
$ 105.04 million $ 287,002
May 6, 2024 $ 1.04
-1.13%
$ 104.31 million $ 295,200
May 5, 2024 $ 1.06
-0.19%
$ 105.92 million $ 224,131
May 4, 2024 $ 1.06
-1.03%
$ 106.17 million $ 214,130
May 3, 2024 $ 1.07
-0.79%
$ 106.92 million $ 227,683
May 2, 2024 $ 1.06
+1.37%
$ 106.19 million $ 283,814
May 1, 2024 $ 1.03
+1.20%
$ 105.81 million $ 417,028
Apr 30, 2024 $ 1.01
-5.57%
$ 101.3 million $ 470,159
Apr 29, 2024 $ 1.07
-1.15%
$ 107.28 million $ 319,498
Apr 28, 2024 $ 1.09
+2.35%
$ 108.5 million $ 279,008
Apr 27, 2024 $ 1.08
-0.07%
$ 107.94 million $ 281,476
Apr 26, 2024 $ 1.08
-1.50%
$ 107.84 million $ 269,619
Apr 25, 2024 $ 1.11
-5.58%
$ 111.38 million $ 403,628
Apr 24, 2024 $ 1.18
+2.75%
$ 117.97 million $ 443,483
Apr 23, 2024 $ 1.14
+11.67%
$ 114.33 million $ 447,643
Apr 22, 2024 $ 1.02
+0.90%
$ 101.64 million $ 451,381
Mar 5, 2024 $ 0.0266
-22.90%
$ -- $ 1,477
Mar 4, 2024 $ 0.0345
-13.74%
$ 3.45 million $ 231
Mar 3, 2024 $ 0.04
-0.01%
$ 4 million $ 29
Mar 2, 2024 $ 0.04
+15.92%
$ 4 million $ 100
Mar 1, 2024 $ 0.0345
+0.00%
$ 3.45 million $ 52
Feb 29, 2024 $ 0.0345
+0.00%
$ 3.45 million $ 12
Feb 28, 2024 $ 0.0345
-12.21%
$ 3.45 million $ 48
Feb 27, 2024 $ 0.0393
-1.01%
$ 3.93 million $ 63
Feb 26, 2024 $ 0.0397
+16.06%
$ 3.97 million $ 12
Feb 25, 2024 $ 0.0342
-14.06%
$ 3.42 million $ 25
Feb 24, 2024 $ 0.0398
+0.01%
$ 3.98 million $ 300
Feb 23, 2024 $ 0.0398
+0.00%
$ 3.98 million $ 22
Feb 22, 2024 $ 0.0398
+17.02%
$ 3.98 million $ 13,528
Feb 21, 2024 $ 0.034
-14.97%
$ 3.4 million $ 383
Feb 20, 2024 $ 0.04
+19.16%
$ 4 million $ 406
Feb 19, 2024 $ 0.0336
+0.20%
$ 3.36 million $ 1,794
Feb 18, 2024 $ 0.0335
-11.84%
$ 3.35 million $ 826
Feb 17, 2024 $ 0.044
+39.69%
$ 4.4 million $ 8,064
Feb 16, 2024 $ 0.0315
-12.50%
$ 3.15 million $ 502
Feb 15, 2024 $ 0.036
-2.70%
$ 3.6 million $ 2,714
Feb 14, 2024 $ 0.037
-8.54%
$ 3.7 million $ 39
Feb 13, 2024 $ 0.0652
+31.83%
$ 6.52 million $ 2,394
Feb 12, 2024 $ 0.0495
+0.00%
$ 4.95 million $ 9
Feb 11, 2024 $ 0.0495
-6.65%
$ 4.95 million $ 1,068
Feb 10, 2024 $ 0.053
+6.00%
$ 5.3 million $ 212
Feb 9, 2024 $ 0.05
-45.37%
$ 5 million $ 3,915
Feb 8, 2024 $ 0.0915
+357.60%
$ 9.15 million $ 37,919
Feb 7, 2024 $ 0.0269
+36.87%
$ 2.69 million $ 92
Feb 6, 2024 $ 0.0197
+9.85%
$ 1.97 million $ 62