MetaGamesCoin Historical Data

MGC Page 12
Download
Date Close Price change Market cap Trading volume
Feb 28, 2025 $0.736
-4.83%
$73.56 billion $20,517
Feb 27, 2025 $0.769
+1.49%
$76.86 billion $21,706
Feb 26, 2025 $0.757
-6.37%
$75.72 billion $68,852
Feb 25, 2025 $0.809
+2.10%
$80.88 billion $117,681
Feb 24, 2025 $0.792
+0.35%
$79.22 billion $34,384
Feb 23, 2025 $0.789
-1.73%
$78.95 billion $26,768
Feb 22, 2025 $0.803
-18.78%
$80.33 billion $206,949
Feb 21, 2025 $0.991
-18.34%
$99.06 billion $193,161
Feb 20, 2025 $0.993
-25.38%
$99.34 billion $1.77 million
Feb 19, 2025 $1.34
+2.36%
$133.6 billion $2.05 million
Feb 18, 2025 $1.3
-13.20%
$129.97 billion $548,254
Feb 17, 2025 $1.5
+99.45%
$150.49 billion $736,203
Feb 16, 2025 $0.755
+2.51%
$75.47 billion $357,166
Feb 15, 2025 $0.736
-1.64%
$73.62 billion $192,738
Feb 14, 2025 $0.748
-0.01%
$74.81 billion $311,946
Feb 13, 2025 $0.749
-3.42%
$74.89 billion $237,937
Feb 12, 2025 $0.775
+4.01%
$77.52 billion $266,239
Feb 11, 2025 $0.745
+1.10%
$74.52 billion $236,834
Feb 10, 2025 $0.737
+3.96%
$73.7 billion $131,741
Feb 9, 2025 $0.709
-2.47%
$70.89 billion $279,911
Feb 8, 2025 $0.725
+6.41%
$72.54 billion $740,029
Feb 7, 2025 $0.682
-2.81%
$68.17 billion $224,218
Feb 6, 2025 $0.7
+4.69%
$70.02 billion $59,269
Feb 5, 2025 $0.669
-0.61%
$66.95 billion $219,559
Feb 4, 2025 $0.674
-6.02%
$67.36 billion $263,843
Feb 3, 2025 $0.716
-59.31%
$71.59 billion $426,685
Feb 2, 2025 $1.76
-18.05%
$175.92 billion $558,641
Feb 1, 2025 $2.15
+3.51%
$214.67 billion $530,682
Jan 31, 2025 $2.07
+78.85%
$207.41 billion $551,916
Jan 30, 2025 $1.16
+59.92%
$115.63 billion $422,329
Jan 29, 2025 $0.723
+2.81%
$72.31 billion $286,207
Jan 28, 2025 $0.703
-3.79%
$70.33 billion $285,856
Jan 27, 2025 $0.731
+2.48%
$73.09 billion $291,207
Jan 26, 2025 $0.713
-0.60%
$71.34 billion $262,041
Jan 25, 2025 $0.718
+1.22%
$71.78 billion $237,803
Jan 24, 2025 $0.709
+0.67%
$70.91 billion $197,828
Jan 23, 2025 $0.701
-1.94%
$70.13 billion $149,261
Jan 22, 2025 $0.72
+3.32%
$72.01 billion $257,768
Jan 21, 2025 $0.701
+4.67%
$70.05 billion $219,751
Jan 20, 2025 $0.669
+2.80%
$66.94 billion $367,827
Jan 19, 2025 $0.651
+0.95%
$65.14 billion $477,741
Jan 18, 2025 $0.645
-1.39%
$64.48 billion $249,848
Jan 17, 2025 $0.653
+7.72%
$65.35 billion $357,442
Jan 16, 2025 $0.621
+0.63%
$62.1 billion $445,501
Jan 15, 2025 $0.592
+1.35%
$59.21 billion $653
Jan 14, 2025 $0.581
+3.01%
$58.08 billion $168,198
Jan 13, 2025 $0.587
+6.21%
$58.67 billion $58,399
Jan 12, 2025 $0.552
+6.95%
$55.23 billion $190,764
Jan 11, 2025 $0.516
+1.90%
$51.59 billion $198,968
Jan 10, 2025 $0.506
+4.86%
$50.62 billion $126,712