Moonft Historical Data

MTC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 1.36
+0.77%
$ 136.06 million $ 61,168
Nov 30, 2024 $ 1.35
-0.92%
$ 135.08 million $ 61,575
Nov 29, 2024 $ 1.36
+1.83%
$ 136.31 million $ 60,920
Nov 28, 2024 $ 1.34
-0.21%
$ 133.94 million $ 61,135
Nov 27, 2024 $ 1.34
+4.17%
$ 134.23 million $ 60,591
Nov 26, 2024 $ 1.29
-1.39%
$ 128.87 million $ 61,192
Nov 25, 2024 $ 1.31
-4.57%
$ 130.8 million $ 6,530
Nov 24, 2024 $ 1.37
+0.29%
$ 137.12 million $ 61,272
Nov 23, 2024 $ 1.37
-1.18%
$ 136.72 million $ 60,735
Nov 22, 2024 $ 1.38
+0.50%
$ 138.38 million $ 60,698
Nov 21, 2024 $ 1.38
+4.35%
$ 137.69 million $ 60,804
Nov 20, 2024 $ 1.32
+2.11%
$ 131.96 million $ 61,730
Nov 19, 2024 $ 1.29
+1.90%
$ 129.2 million $ 60,929
Nov 18, 2024 $ 1.27
+0.80%
$ 126.81 million $ 57,002
Nov 17, 2024 $ 1.26
-0.67%
$ 125.81 million $ 56,928
Nov 16, 2024 $ 1.27
-0.61%
$ 126.65 million $ 59,416
Nov 15, 2024 $ 1.27
+4.07%
$ 127.43 million $ 59,988
Nov 14, 2024 $ 1.22
-3.35%
$ 122.25 million $ 59,041
Nov 13, 2024 $ 1.27
+2.92%
$ 126.53 million $ 60,610
Nov 12, 2024 $ 1.23
-0.91%
$ 123.1 million $ 58,747
Nov 11, 2024 $ 1.24
+10.06%
$ 123.83 million $ 59,708
Nov 10, 2024 $ 1.13
+4.94%
$ 112.6 million $ 70,764
Nov 9, 2024 $ 1.07
+0.26%
$ 107.37 million $ 60,773
Nov 8, 2024 $ 1.07
+1.29%
$ 107.12 million $ 61,411
Nov 7, 2024 $ 1.06
+0.22%
$ 105.78 million $ 63,039
Nov 6, 2024 $ 1.05
+7.69%
$ 105.46 million $ 64,679
Nov 5, 2024 $ 0.979
+3.74%
$ 97.91 million $ 65,199
Nov 4, 2024 $ 0.944
-1.45%
$ 94.38 million $ 67,398
Nov 3, 2024 $ 0.959
-0.95%
$ 95.87 million $ 65,815
Nov 2, 2024 $ 0.967
-0.34%
$ 96.73 million $ 66,929
Nov 1, 2024 $ 0.971
-1.53%
$ 97.08 million $ 64,670
Oct 31, 2024 $ 0.987
-2.53%
$ 98.66 million $ 70,971
Oct 30, 2024 $ 1.01
-0.24%
$ 101.22 million $ 62,410
Oct 29, 2024 $ 1.02
+3.60%
$ 101.54 million $ 59,123
Oct 28, 2024 $ 0.979
+2.90%
$ 97.86 million $ 55,181
Oct 27, 2024 $ 0.95
+1.21%
$ 95.05 million $ 56,235
Oct 26, 2024 $ 0.939
+0.60%
$ 93.91 million $ 53,050
Oct 25, 2024 $ 0.933
-2.23%
$ 93.34 million $ 54,028
Oct 24, 2024 $ 0.955
+2.42%
$ 95.51 million $ 55,078
Oct 23, 2024 $ 0.934
-1.07%
$ 93.35 million $ 58,048
Oct 22, 2024 $ 0.943
+0.14%
$ 94.34 million $ 55,323
Oct 21, 2024 $ 0.943
-2.42%
$ 94.3 million $ 55,539
Oct 20, 2024 $ 0.965
+0.87%
$ 96.51 million $ 54,931
Oct 19, 2024 $ 0.957
-0.07%
$ 95.71 million $ 54,167
Oct 18, 2024 $ 0.958
+1.64%
$ 95.82 million $ 54,723
Oct 17, 2024 $ 0.942
-0.40%
$ 94.22 million $ 59,444
Oct 16, 2024 $ 0.946
+0.96%
$ 94.61 million $ 59,382
Oct 15, 2024 $ 0.936
+1.39%
$ 93.59 million $ 57,458
Oct 14, 2024 $ 0.923
+5.44%
$ 92.3 million $ 67,000
Oct 13, 2024 $ 0.875
-0.05%
$ 87.47 million $ 69,379