MetaGamesCoin Historical Data

MGC Page 10
Download
Date Close Price change Market cap Trading volume
Jun 8, 2025 $1.19
-3.14%
$64.04 billion $70,566
Jun 7, 2025 $1.22
+2.47%
$66.12 billion $78,216
Jun 6, 2025 $1.19
+4.23%
$64.53 billion $207,558
Jun 5, 2025 $1.15
-1.41%
$61.91 billion $190,640
Jun 4, 2025 $1.16
+0.18%
$62.8 billion $125,069
Jun 3, 2025 $1.16
-2.08%
$62.69 billion $153,021
Jun 2, 2025 $1.19
+0.17%
$64.03 billion $210,981
Jun 1, 2025 $1.18
+1.71%
$63.92 billion $73,896
May 31, 2025 $1.16
+2.68%
$62.84 billion $245,842
May 30, 2025 $1.13
-1.63%
$61.2 billion $143,332
May 29, 2025 $1.15
-1.92%
$62.22 billion $176,445
May 28, 2025 $1.17
+1.14%
$63.44 billion $331,771
May 27, 2025 $1.16
+0.93%
$62.73 billion $187,089
May 26, 2025 $1.15
+2.02%
$62.15 billion $141,424
May 25, 2025 $1.13
+1.85%
$60.92 billion $109,212
May 24, 2025 $1.11
+2.61%
$59.81 billion $127,189
May 23, 2025 $1.08
-2.49%
$58.29 billion $338,004
May 22, 2025 $1.11
+1.59%
$59.78 billion $176,848
May 21, 2025 $1.09
+2.15%
$58.84 billion $310,611
May 20, 2025 $1.07
+2.12%
$57.6 billion $374,508
May 19, 2025 $1.04
-2.49%
$56.4 billion $207,321
May 18, 2025 $1.07
+3.71%
$57.84 billion $208,651
May 17, 2025 $1.03
+2.45%
$55.76 billion $556,333
May 16, 2025 $1.01
-2.08%
$54.43 billion $116,529
May 15, 2025 $1.03
-0.48%
$55.59 billion $331,707
May 14, 2025 $1.03
-1.70%
$103.43 billion $114,209
May 13, 2025 $1.05
+0.50%
$105.22 billion $765,194
May 12, 2025 $1.05
-0.10%
$104.71 billion $815,235
May 11, 2025 $1.05
-0.16%
$104.89 billion $665,129
May 10, 2025 $1.05
+1.00%
$105.16 billion $791,962
May 9, 2025 $1.04
+0.60%
$104.1 billion $595,611
May 8, 2025 $1.03
+6.49%
$103.45 billion $315,890
May 7, 2025 $0.98
-0.18%
$98.02 billion $27,905
May 6, 2025 $0.985
+1.12%
$98.53 billion $28,606
May 5, 2025 $0.974
-3.47%
$97.42 billion $29,132
May 4, 2025 $1.01
+0.01%
$100.92 billion $951,971
May 3, 2025 $1.01
+2.84%
$100.85 billion $933,722
May 2, 2025 $0.976
-2.96%
$97.56 billion $7,496
May 1, 2025 $1
+1.47%
$100.26 billion $936,004
Apr 30, 2025 $0.988
+0.55%
$98.84 billion $926,499
Apr 29, 2025 $0.981
-0.53%
$98.07 billion $917,685
Apr 28, 2025 $0.986
+0.00%
$98.6 billion $919,138
Apr 27, 2025 $0.986
+1.04%
$98.59 billion $911,896
Apr 26, 2025 $0.976
+2.59%
$97.57 billion $893,188
Apr 25, 2025 $0.951
+1.13%
$95.11 billion $884,129
Apr 24, 2025 $0.94
+0.11%
$94.05 billion $889,954
Apr 23, 2025 $0.939
-0.01%
$93.94 billion $896,696
Apr 22, 2025 $0.941
+0.17%
$94.11 billion $913,389
Apr 21, 2025 $0.94
+0.08%
$94.02 billion $916,985
Apr 20, 2025 $0.939
+0.00%
$93.95 billion $927,283