MetaGamesCoin Historical Data

MGC Page 17
Download
Date Close Price change Market cap Trading volume
Jun 20, 2024 $0.229
-14.59%
$22.92 billion $1.17 million
Jun 19, 2024 $0.268
-1.40%
$26.83 billion $10,945
Jun 18, 2024 $0.272
+1.24%
$27.22 billion $1.13 million
Jun 17, 2024 $0.269
-6.09%
$26.9 billion $1.18 million
Jun 16, 2024 $0.286
+9.89%
$28.63 billion $2.59 million
Jun 15, 2024 $0.261
+31.21%
$26.06 billion $3.77 million
Jun 14, 2024 $0.199
+16.11%
$19.86 billion $2.27 million
Jun 13, 2024 $0.171
+13.51%
$17.08 billion $4.25 million
Jun 12, 2024 $0.15
+65.68%
$15.04 billion $4.6 million
Jun 11, 2024 $0.0907
+137.02%
$9.07 billion $4.02 million
Jun 10, 2024 $0.0382
-15.17%
$3.82 billion $256,256
Jun 9, 2024 $0.0451
+66.36%
$4.51 billion $392,551
Jun 8, 2024 $0.033
+25.40%
$3.3 billion $10,106
Jun 7, 2024 $0.0263
+21.43%
$2.63 billion $383,092
Jun 6, 2024 $0.0216
+26.81%
$2.16 billion $1.99 million
Jun 5, 2024 $0.0171
+6.42%
$1.71 billion $173,546
Jun 4, 2024 $0.016
+6.17%
$1.6 billion $108,735
Jun 3, 2024 $0.0151
-4.11%
$1.51 billion $50,764
Jun 2, 2024 $0.0158
+3.32%
$1.58 billion $79,380
Jun 1, 2024 $0.0153
+0.08%
$1.53 billion $44,528
May 31, 2024 $0.0152
+1.33%
$1.52 billion $36,098
May 30, 2024 $0.015
-0.54%
$1.5 billion $13,332
May 29, 2024 $0.0151
-0.05%
$1.51 billion $9,384
May 28, 2024 $0.0151
-0.47%
$1.51 billion $15,109
May 27, 2024 $0.0152
+3.76%
$1.52 billion $13,082
May 26, 2024 $0.0147
-0.06%
$1.47 billion $15,347
May 25, 2024 $0.0147
+0.08%
$1.47 billion $15,452
May 24, 2024 $0.0147
-0.50%
$1.47 billion $10,431
May 23, 2024 $0.0147
+0.46%
$1.47 billion $13,108
May 22, 2024 $0.0147
-3.99%
$1.47 billion $15,657
May 21, 2024 $0.0153
+3.03%
$1.53 billion $16,045
May 20, 2024 $0.0148
+0.76%
$1.48 billion $15,512
May 19, 2024 $0.0147
-0.22%
$1.47 billion $15,459
May 18, 2024 $0.0147
+1.16%
$1.47 billion $55,096
May 17, 2024 $0.0146
-1.04%
$1.46 billion $175,446
May 16, 2024 $0.0147
-2.59%
$1.47 billion $15,320
May 15, 2024 $0.0151
+1.35%
$1.51 billion $15,518
May 14, 2024 $0.0149
-1.46%
$1.49 billion $15,637
May 13, 2024 $0.0151
+0.03%
$1.51 billion $15,637
May 12, 2024 $0.0151
-0.29%
$1.51 billion $15,772
May 11, 2024 $0.0152
+0.07%
$1.52 billion $16,196
May 10, 2024 $0.0152
+0.33%
$1.52 billion $15,640
May 9, 2024 $0.0151
-0.06%
$1.51 billion $15,363
May 8, 2024 $0.0151
+1.38%
$1.51 billion $27,756
May 7, 2024 $0.0149
-1.20%
$1.49 billion $27,207
May 6, 2024 $0.0151
-0.17%
$1.51 billion $15,680
May 5, 2024 $0.0151
+0.04%
$1.51 billion $15,646
May 4, 2024 $0.0151
-8.53%
$1.51 billion $15,701
May 3, 2024 $0.017
+12.39%
$1.7 billion $18,577
May 2, 2024 $0.0151
-2.04%
$1.51 billion $26,824