MetaGamesCoin Historical Data

MGC Page 18
Download
Date Close Price change Market cap Trading volume
May 1, 2024 $0.0148
-8.62%
$1.54 billion $34,065
Apr 30, 2024 $0.0161
-2.94%
$1.61 billion $20,116
Apr 29, 2024 $0.0165
+0.00%
$1.65 billion $6,587
Apr 28, 2024 $0.0168
-0.30%
$1.68 billion $15,982
Apr 27, 2024 $0.0168
-0.96%
$1.68 billion $15,394
Apr 26, 2024 $0.017
+0.17%
$1.7 billion $9,984
Apr 16, 2024 $0.002
+0.00%
$-- $0
Apr 15, 2024 $0.0182
-0.41%
$-- $25,954
Apr 14, 2024 $0.0183
+8.87%
$1.83 billion $26,114
Apr 13, 2024 $0.0169
-6.55%
$1.69 billion $11,154
Apr 12, 2024 $0.0197
+1.49%
$-- $26,989
Apr 11, 2024 $0.0194
+3.29%
$1.94 billion $38,863
Apr 9, 2024 $0.0187
-1.71%
$-- $11,566
Apr 8, 2024 $0.0191
-0.86%
$1.91 billion $17,544
Apr 7, 2024 $0.0188
+6.48%
$1.88 billion $22,200
Apr 6, 2024 $0.0177
-7.86%
$1.77 billion $58,391
Apr 5, 2024 $0.0192
-4.82%
$1.92 billion $41,255
Apr 4, 2024 $0.0201
-6.75%
$2.01 billion $42,560
Apr 3, 2024 $0.0208
+4.11%
$2.08 billion $29,052
Apr 2, 2024 $0.02
-3.13%
$2 billion $72,528
Apr 1, 2024 $0.0206
-2.37%
$2.06 billion $34,446
Mar 31, 2024 $0.0211
+2.42%
$2.11 billion $23,400
Mar 30, 2024 $0.0206
+0.31%
$2.06 billion $66,804
Mar 29, 2024 $0.0206
+4.65%
$2.06 billion $109,823
Mar 28, 2024 $0.0197
+1.94%
$1.97 billion $70,158
Mar 27, 2024 $0.0193
+0.01%
$1.93 billion $64,801
Mar 26, 2024 $0.0193
+4.20%
$1.93 billion $35,138
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