MetaGamesCoin Historical Data

MGC Page 19
Download
Date Close Price change Market cap Trading volume
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
May 8, 2023 $0.00637
-7.43%
$5.09 trillion $5,078
May 7, 2023 $0.0066
-0.86%
$6.6 trillion $5,251
May 6, 2023 $0.00695
-1.89%
$6.95 trillion $5,301
May 5, 2023 $0.00708
+6.62%
$7.08 trillion $5,380
May 4, 2023 $0.00693
+3.34%
$6.93 trillion $5,284
May 3, 2023 $0.0067
-2.94%
$6.7 trillion $5,235
May 2, 2023 $0.00662
+2.30%
$6.62 trillion $5,266
May 1, 2023 $0.00675
-4.41%
$6.75 trillion $5,164
Apr 30, 2023 $0.00707
+4.41%
$7.07 trillion $5,385
Apr 29, 2023 $0.00706
+4.29%
$7.06 trillion $5,398
Apr 28, 2023 $0.00706
-0.19%
$7.06 trillion $5,352
Apr 27, 2023 $0.00708
+3.73%
$7.08 trillion $5,401
Apr 26, 2023 $0.00653
-3.95%
$6.53 trillion $5,197
Apr 25, 2023 $0.0068
+7.28%
$6.8 trillion $5,187
Apr 24, 2023 $0.00634
-1.33%
$6.34 trillion $5,027
Apr 23, 2023 $0.00643
+0.32%
$6.43 trillion $5,125
Apr 22, 2023 $0.00641
+2.16%
$6.41 trillion $5,105
Apr 21, 2023 $0.00628
-3.85%
$6.28 trillion $4,972
Apr 20, 2023 $0.00653
-2.74%
$6.53 trillion $5,195
Apr 19, 2023 $0.00701
-3.96%
$7.01 trillion $5,356
Apr 18, 2023 $0.00699
+2.37%
$6.99 trillion $5,578
Apr 17, 2023 $0.00713
-2.66%
$7.13 trillion $5,443
Apr 16, 2023 $0.00702
+0.22%
$7.02 trillion $5,582