MetaGamesCoin Historical Data

MGC Page 14
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.179
-2.06%
$ 17.85 billion $ 27,300
Sep 3, 2024 $ 0.183
-2.50%
$ 18.26 billion $ 49,365
Sep 2, 2024 $ 0.187
-0.16%
$ 18.71 billion $ 36,342
Sep 1, 2024 $ 0.189
-3.38%
$ 18.86 billion $ 61,649
Aug 31, 2024 $ 0.189
-5.12%
$ 18.94 billion $ 32,215
Aug 30, 2024 $ 0.2
+8.20%
$ 20.01 billion $ 18,076
Aug 29, 2024 $ 0.186
-0.16%
$ 18.56 billion $ 19,214
Aug 28, 2024 $ 0.186
-2.81%
$ 18.58 billion $ 31,721
Aug 27, 2024 $ 0.191
+5.46%
$ 19.14 billion $ 19,666
Aug 26, 2024 $ 0.182
-8.23%
$ 18.15 billion $ 87,049
Aug 25, 2024 $ 0.192
-4.79%
$ 19.19 billion $ 57,421
Aug 24, 2024 $ 0.202
-0.63%
$ 20.17 billion $ 55,862
Aug 23, 2024 $ 0.203
-1.85%
$ 20.3 billion $ 57,726
Aug 22, 2024 $ 0.207
+6.83%
$ 20.66 billion $ 31,411
Aug 21, 2024 $ 0.193
-2.13%
$ 19.33 billion $ 30,458
Aug 20, 2024 $ 0.198
-3.78%
$ 19.77 billion $ 82,867
Aug 19, 2024 $ 0.206
+6.47%
$ 20.56 billion $ 47,446
Aug 18, 2024 $ 0.193
-9.30%
$ 19.31 billion $ 50,053
Aug 17, 2024 $ 0.213
+3.49%
$ 21.28 billion $ 17,135
Aug 16, 2024 $ 0.206
+5.68%
$ 20.55 billion $ 18,110
Aug 15, 2024 $ 0.194
-0.32%
$ 19.43 billion $ 21,761
Aug 14, 2024 $ 0.196
-7.83%
$ 19.55 billion $ 17,655
Aug 13, 2024 $ 0.212
+8.17%
$ 21.2 billion $ 25,418
Aug 12, 2024 $ 0.196
+3.31%
$ 19.63 billion $ 18,370
Aug 11, 2024 $ 0.19
-10.47%
$ 19.03 billion $ 17,341
Aug 10, 2024 $ 0.212
+4.42%
$ 21.24 billion $ 34,247
Aug 9, 2024 $ 0.203
+3.47%
$ 20.33 billion $ 43,882
Aug 8, 2024 $ 0.197
-1.92%
$ 19.67 billion $ 18,393
Aug 7, 2024 $ 0.2
+5.15%
$ 20.02 billion $ 17,252
Aug 6, 2024 $ 0.19
+5.70%
$ 19.01 billion $ 40,118
Aug 5, 2024 $ 0.187
-3.02%
$ 18.69 billion $ 31,314
Aug 4, 2024 $ 0.194
-5.77%
$ 19.38 billion $ 18,095
Aug 3, 2024 $ 0.205
-10.51%
$ 20.54 billion $ 18,777
Aug 2, 2024 $ 0.23
+4.16%
$ 22.98 billion $ 16,812
Aug 1, 2024 $ 0.221
-7.86%
$ 22.1 billion $ 21,372
Jul 31, 2024 $ 0.24
-2.36%
$ 24 billion $ 20,830
Jul 30, 2024 $ 0.245
+5.02%
$ 24.53 billion $ 19,404
Jul 29, 2024 $ 0.234
-2.84%
$ 23.37 billion $ 42,689
Jul 28, 2024 $ 0.241
+3.56%
$ 24.05 billion $ 45,517
Jul 27, 2024 $ 0.232
-4.35%
$ 23.21 billion $ 30,610
Jul 26, 2024 $ 0.243
+0.14%
$ 24.3 billion $ 43,489
Jul 25, 2024 $ 0.242
+5.69%
$ 24.21 billion $ 31,518
Jul 24, 2024 $ 0.229
-3.98%
$ 22.88 billion $ 18,911
Jul 23, 2024 $ 0.238
-1.44%
$ 23.83 billion $ 71,698
Jul 22, 2024 $ 0.25
+2.20%
$ 24.95 billion $ 56,093
Jul 21, 2024 $ 0.267
+4.38%
$ 26.75 billion $ 39,182
Jul 20, 2024 $ 0.252
+3.99%
$ 25.23 billion $ 62,726
Jul 19, 2024 $ 0.265
+5.11%
$ 26.54 billion $ 30,609
Jul 18, 2024 $ 0.253
+2.23%
$ 25.25 billion $ 19,102
Jul 17, 2024 $ 0.247
-1.97%
$ 24.69 billion $ 40,451