MetaGamesCoin Historical Data

MGC Page 17
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 0.0186
+6.04%
$ 1.86 billion $ 62,969
Mar 24, 2024 $ 0.0175
+7.51%
$ 1.75 billion $ 19,616
Mar 23, 2024 $ 0.0163
+2.01%
$ 1.63 billion $ 54,387
Mar 22, 2024 $ 0.016
+2.43%
$ 1.6 billion $ 6,964
Mar 21, 2024 $ 0.0157
+0.63%
$ 1.57 billion $ 36,469
Mar 20, 2024 $ 0.0156
+13.22%
$ 1.56 billion $ 59,522
Mar 19, 2024 $ 0.0137
+2.80%
$ 1.37 billion $ 123,710
Mar 18, 2024 $ 0.0134
+8.02%
$ 1.34 billion $ 146,931
Mar 17, 2024 $ 0.0124
+5.37%
$ 1.24 billion $ 217,511
Mar 16, 2024 $ 0.0117
+4.03%
$ 1.17 billion $ 148,881
Mar 15, 2024 $ 0.0113
+13.22%
$ 1.13 billion $ 173,247
Mar 14, 2024 $ 0.00996
+4.60%
$ 995.8 million $ 138,120
Mar 13, 2024 $ 0.00946
+22.43%
$ 946.44 million $ 116,047
Mar 12, 2024 $ 0.00774
+4.38%
$ 773.7 million $ 95,441
Mar 11, 2024 $ 0.00741
+0.83%
$ 741.01 million $ 94,300
Mar 10, 2024 $ 0.00735
+7.37%
$ 734.84 million $ 117,438
Mar 9, 2024 $ 0.00684
+0.20%
$ 684.43 million $ 98,549
Mar 8, 2024 $ 0.00683
+13.38%
$ 683.34 million $ 85,416
Mar 7, 2024 $ 0.00602
+3.09%
$ 602 million $ 76,930
Mar 6, 2024 $ 0.00583
+15.29%
$ 583 million $ 70,030
Mar 5, 2024 $ 0.00506
+1.54%
$ 506.45 million $ 64,983
Mar 4, 2024 $ 0.00499
+5.28%
$ 498.95 million $ 57,020
Mar 3, 2024 $ 0.00474
+8.34%
$ 473.9 million $ 48,156
Mar 2, 2024 $ 0.00437
+5.51%
$ 437.42 million $ 46,584
Mar 1, 2024 $ 0.00415
+9.60%
$ 414.57 million $ 39,631
Feb 29, 2024 $ 0.00378
+9.78%
$ 378.33 million $ 46,728
Feb 28, 2024 $ 0.00345
+11.17%
$ 344.62 million $ 38,086
Feb 27, 2024 $ 0.0031
+4.34%
$ 310 million $ 36,739
Feb 26, 2024 $ 0.00297
+3.71%
$ 297.12 million $ 35,471
Jan 14, 2024 $ 0.00038
-10.78%
$ 303.83 billion $ 47,675
Jan 13, 2024 $ 0.0112
+0.11%
$ 8.93 trillion $ 14
Sep 18, 2023 $ 0.00591
+0.65%
$ 4.72 trillion $ 80
Sep 17, 2023 $ 0.00588
+0.22%
$ 4.7 trillion $ 79
May 26, 2023 $ 0.00593
+1.57%
$ 4.74 trillion $ 77
May 25, 2023 $ 0.00584
+0.11%
$ 4.67 trillion $ 152
May 23, 2023 $ 0.00619
+0.00%
$ -- $ 15
May 22, 2023 $ 0.00619
-0.29%
$ 4.94 trillion $ 32
May 21, 2023 $ 0.0062
-1.79%
$ 4.96 trillion $ 4,943
May 20, 2023 $ 0.00659
+6.40%
$ 5.27 trillion $ 5,034
May 19, 2023 $ 0.00646
+4.60%
$ 5.16 trillion $ 4,931
May 18, 2023 $ 0.00618
-2.01%
$ 4.94 trillion $ 4,920
May 17, 2023 $ 0.00631
+1.35%
$ 5.04 trillion $ 5,017
May 16, 2023 $ 0.00622
-0.91%
$ 4.97 trillion $ 4,950
May 15, 2023 $ 0.00655
+2.70%
$ 5.24 trillion $ 4,996
May 14, 2023 $ 0.00638
-3.67%
$ 5.09 trillion $ 5,081
May 13, 2023 $ 0.00635
+2.67%
$ 5.07 trillion $ 5,050
May 12, 2023 $ 0.00618
-0.85%
$ 4.94 trillion $ 4,896
May 11, 2023 $ 0.00624
-6.03%
$ 4.98 trillion $ 4,964
May 10, 2023 $ 0.00637
+0.07%
$ 5.09 trillion $ 5,068
May 9, 2023 $ 0.00636
-0.09%
$ 5.08 trillion $ 5,068