MetaGamesCoin Historical Data

MGC Page 15
Download
Date Close Price change Market cap Trading volume
Oct 1, 2024 $0.176
-10.75%
$17.62 billion $19,667
Sep 30, 2024 $0.198
+4.47%
$19.78 billion $21,339
Sep 29, 2024 $0.189
-5.74%
$18.92 billion $73,731
Sep 28, 2024 $0.201
+3.45%
$20.07 billion $82,286
Sep 27, 2024 $0.193
+0.93%
$19.28 billion $257,653
Sep 26, 2024 $0.191
-1.83%
$19.12 billion $31,826
Sep 25, 2024 $0.195
-3.61%
$19.48 billion $255,919
Sep 24, 2024 $0.202
+12.87%
$20.21 billion $32,065
Sep 23, 2024 $0.179
-10.18%
$17.89 billion $1.38 million
Sep 22, 2024 $0.199
-7.42%
$19.9 billion $34,043
Sep 21, 2024 $0.215
+2.61%
$21.51 billion $21,096
Sep 20, 2024 $0.21
+1.29%
$20.96 billion $18,750
Sep 19, 2024 $0.207
+9.24%
$20.75 billion $22,834
Sep 18, 2024 $0.19
+2.94%
$18.99 billion $18,929
Sep 17, 2024 $0.202
+8.74%
$20.18 billion $15,411
Sep 16, 2024 $0.186
-2.76%
$18.56 billion $41,351
Sep 15, 2024 $0.191
+0.65%
$19.1 billion $19,241
Sep 14, 2024 $0.19
-7.10%
$18.96 billion $29,084
Sep 13, 2024 $0.204
-1.29%
$20.4 billion $42,502
Sep 12, 2024 $0.207
-10.18%
$20.67 billion $19,602
Sep 11, 2024 $0.231
+17.13%
$23.15 billion $358,177
Sep 10, 2024 $0.198
+3.64%
$19.77 billion $194,702
Sep 9, 2024 $0.191
+6.19%
$19.09 billion $38,975
Sep 8, 2024 $0.179
-8.02%
$17.89 billion $17,297
Sep 7, 2024 $0.194
+1.44%
$19.44 billion $97,642
Sep 6, 2024 $0.192
+9.56%
$19.17 billion $76,752
Sep 5, 2024 $0.174
-2.24%
$17.45 billion $27,638
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