MetaGamesCoin Historical Data

MGC Page 14
Download
Date Close Price change Market cap Trading volume
Nov 20, 2024 $0.406
-0.24%
$40.59 billion $105,134
Nov 19, 2024 $0.407
-3.07%
$40.72 billion $607,298
Nov 18, 2024 $0.42
-0.69%
$42 billion $302,525
Nov 17, 2024 $0.423
+2.10%
$42.29 billion $517,310
Nov 16, 2024 $0.413
-1.81%
$41.28 billion $138,777
Nov 15, 2024 $0.42
-4.89%
$42.04 billion $270,549
Nov 14, 2024 $0.444
+2.43%
$44.43 billion $431,222
Nov 13, 2024 $0.436
+1.33%
$43.56 billion $563,706
Nov 12, 2024 $0.435
-1.35%
$43.49 billion $318,535
Nov 11, 2024 $0.443
+9.68%
$44.32 billion $441,365
Nov 10, 2024 $0.404
+8.34%
$40.42 billion $1.1 million
Nov 9, 2024 $0.372
-0.27%
$37.18 billion $671,123
Nov 8, 2024 $0.373
-0.68%
$37.3 billion $970,679
Nov 7, 2024 $0.375
+7.28%
$37.55 billion $588,322
Nov 6, 2024 $0.35
+12.82%
$35 billion $633,240
Nov 5, 2024 $0.313
+5.30%
$31.31 billion $941,088
Nov 4, 2024 $0.297
+23.64%
$29.7 billion $19,029
Nov 3, 2024 $0.24
-0.77%
$24.02 billion $897,074
Nov 2, 2024 $0.242
-1.46%
$24.21 billion $1.01 million
Nov 1, 2024 $0.246
+0.53%
$24.57 billion $346,210
Oct 31, 2024 $0.244
-1.93%
$24.44 billion $2,041
Oct 30, 2024 $0.249
-0.69%
$24.93 billion $224,565
Oct 29, 2024 $0.251
+2.22%
$25.09 billion $74,447
Oct 28, 2024 $0.245
+4.17%
$24.55 billion $43,463
Oct 27, 2024 $0.236
-4.12%
$23.57 billion $5,686
Oct 26, 2024 $0.246
+6.83%
$24.58 billion $192,732
Oct 25, 2024 $0.23
-1.68%
$23.01 billion $1,313
Oct 24, 2024 $0.234
-2.78%
$23.4 billion $115,756
Oct 23, 2024 $0.24
+4.58%
$24.02 billion $244,706
Oct 22, 2024 $0.23
+0.74%
$22.99 billion $104,256
Oct 21, 2024 $0.228
-5.26%
$22.82 billion $53,356
Oct 20, 2024 $0.245
+1.59%
$24.54 billion $90,951
Oct 19, 2024 $0.242
-0.21%
$24.17 billion $105,916
Oct 18, 2024 $0.242
+0.99%
$24.22 billion $49,801
Oct 17, 2024 $0.24
+5.51%
$23.97 billion $25,874
Oct 16, 2024 $0.227
-3.13%
$22.71 billion $46,504
Oct 15, 2024 $0.234
+1.02%
$23.44 billion $68,207
Oct 14, 2024 $0.232
+3.32%
$23.23 billion $27,188
Oct 13, 2024 $0.224
+1.28%
$22.44 billion $160,386
Oct 12, 2024 $0.222
-54.49%
$22.15 billion $314,402
Oct 11, 2024 $0.485
+123.95%
$48.5 billion $95,696
Oct 10, 2024 $0.217
+9.38%
$21.66 billion $23,249
Oct 9, 2024 $0.198
-0.84%
$19.8 billion $48,342
Oct 8, 2024 $0.2
-3.71%
$19.96 billion $59,265
Oct 7, 2024 $0.207
+3.35%
$20.73 billion $31,980
Oct 6, 2024 $0.2
+2.74%
$20.02 billion $31,018
Oct 5, 2024 $0.195
-1.42%
$19.49 billion $31,054
Oct 4, 2024 $0.198
-4.92%
$19.79 billion $43,522
Oct 3, 2024 $0.208
+4.80%
$20.81 billion $19,926
Oct 2, 2024 $0.199
+12.69%
$19.86 billion $25,646