MetaGamesCoin Historical Data

MGC Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 16, 2024 $0.252
-5.52%
$25.2 billion $45,685
Jul 15, 2024 $0.266
+4.00%
$26.65 billion $82,019
Jul 14, 2024 $0.255
+0.79%
$-- $10,735
Jul 13, 2024 $0.253
-0.90%
$25.29 billion $10,700
Jul 12, 2024 $0.255
+1.05%
$-- $21,182
Jul 11, 2024 $0.252
-1.09%
$25.24 billion $21,076
Jul 9, 2024 $0.242
+3.09%
$-- $322,356
Jul 8, 2024 $0.235
-5.28%
$23.47 billion $1.83 million
Jul 5, 2024 $0.226
-4.82%
$-- $19,163
Jul 4, 2024 $0.238
-3.65%
$23.81 billion $26,576
Jul 3, 2024 $0.247
-0.41%
$24.71 billion $11,120
Jul 2, 2024 $0.248
-0.59%
$24.81 billion $17,929
Jul 1, 2024 $0.25
+0.92%
$24.95 billion $12,122
Jun 30, 2024 $0.247
+2.26%
$24.74 billion $12,027
Jun 29, 2024 $0.241
-57.65%
$-- $13,064
Jun 28, 2024 $0.57
+38.25%
$56.95 billion $16
Jun 27, 2024 $0.245
+1.22%
$24.45 billion $24,512
Jun 26, 2024 $0.241
+0.20%
$24.15 billion $35,773
Jun 25, 2024 $0.241
+7.03%
$24.08 billion $33,195
Jun 24, 2024 $0.225
-2.21%
$22.5 billion $192,152
Jun 23, 2024 $0.231
-1.37%
$23.07 billion $410,331
Jun 22, 2024 $0.234
-0.04%
$23.39 billion $179,544
Jun 21, 2024 $0.235
+2.56%
$23.51 billion $220,902