MetaGamesCoin Historical Data

MGC Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 5.25
+1.14%
$ 283.59 billion $ 81,520
Nov 26, 2025 $ 5.19
+0.48%
$ 280.38 billion $ 65,020
Nov 25, 2025 $ 5.17
+0.04%
$ 279.2 billion $ 49,188
Nov 24, 2025 $ 5.17
+1.02%
$ 279.05 billion $ 411,484
Nov 23, 2025 $ 5.13
+0.62%
$ 276.09 billion $ 554,479
Nov 22, 2025 $ 5.11
-0.21%
$ 275.72 billion $ 530,299
Nov 21, 2025 $ 5.11
+2.03%
$ 276.38 billion $ 499,329
Nov 20, 2025 $ 5.04
+0.44%
$ 271.54 billion $ 347,274
Nov 19, 2025 $ 5.02
+0.70%
$ 270.89 billion $ 325,015
Nov 18, 2025 $ 5
+0.79%
$ 270.01 billion $ 707,517
Nov 17, 2025 $ 4.96
+1.12%
$ 267.97 billion $ 659,367
Nov 16, 2025 $ 4.9
+1.01%
$ 264.97 billion $ 586,069
Nov 15, 2025 $ 4.86
+40.11%
$ 262.6 billion $ 523,947
Nov 14, 2025 $ 4.83
+0.76%
$ 260.7 billion $ 502,340
Nov 13, 2025 $ 4.77
+52.48%
$ 258.58 billion $ 493,414
Nov 12, 2025 $ 4.73
+0.86%
$ 255.63 billion $ 448,007
Nov 11, 2025 $ 4.69
+0.53%
$ 253.45 billion $ 410,241
Nov 10, 2025 $ 4.67
+2.63%
$ 252.11 billion $ 337,519
Nov 9, 2025 $ 4.55
+0.66%
$ 245.65 billion $ 416,512
Nov 8, 2025 $ 4.52
+0.60%
$ 244.29 billion $ 270,756
Nov 7, 2025 $ 4.49
+1.86%
$ 242.7 billion $ 587,263
Nov 6, 2025 $ 4.41
+1.88%
$ 238.31 billion $ 333,614
Nov 5, 2025 $ 4.33
+0.69%
$ 233.9 billion $ 309,891
Nov 4, 2025 $ 4.3
+0.63%
$ 232.3 billion $ 297,304
Nov 3, 2025 $ 4.27
+1.50%
$ 230.71 billion $ 235,733
Nov 2, 2025 $ 4.21
+4.16%
$ 227.31 billion $ 207,071
Nov 1, 2025 $ 4.04
-4.33%
$ 218.22 billion $ 269,254
Oct 31, 2025 $ 4.21
+1.74%
$ 228.1 billion $ 269,567
Oct 30, 2025 $ 4.12
+2.55%
$ 223.61 billion $ 265,522
Oct 29, 2025 $ 4.02
+1.24%
$ 217.08 billion $ 252,387
Oct 28, 2025 $ 3.97
+0.05%
$ 214.61 billion $ 250,539
Oct 27, 2025 $ 3.97
-2.93%
$ 214.37 billion $ 248,002
Oct 26, 2025 $ 4.09
+6.32%
$ 220.88 billion $ 248,003
Oct 25, 2025 $ 3.84
-0.35%
$ 207.16 billion $ 213,295
Oct 24, 2025 $ 3.85
-1.14%
$ 207.89 billion $ 227,246
Oct 23, 2025 $ 3.88
+5.89%
$ 210.53 billion $ 221,807
Oct 22, 2025 $ 3.65
-2.37%
$ 198.1 billion $ 187,772
Oct 21, 2025 $ 3.77
+2.00%
$ 201.81 billion $ 195,797
Oct 20, 2025 $ 3.76
+2.86%
$ 199.35 billion $ 126,491
Oct 19, 2025 $ 3.67
+0.48%
$ 197.42 billion $ 217,453
Oct 18, 2025 $ 3.78
-0.09%
$ 197.19 billion $ 220,279
Oct 17, 2025 $ 3.79
+6.57%
$ 204.38 billion $ 208,918
Oct 16, 2025 $ 3.58
-4.03%
$ 191.88 billion $ 193,208
Oct 15, 2025 $ 3.73
+3.74%
$ 201.37 billion $ 187,757
Oct 14, 2025 $ 3.59
-4.88%
$ 194.12 billion $ 174,993
Oct 13, 2025 $ 3.78
+5.26%
$ 204.08 billion $ 89,180
Oct 12, 2025 $ 3.59
+3.54%
$ 193.88 billion $ 154,969
Oct 11, 2025 $ 3.47
-4.06%
$ 187.26 billion $ 140,081
Oct 10, 2025 $ 3.67
+8.65%
$ 198.04 billion $ 54,429
Oct 9, 2025 $ 3.38
-84.13%
$ 182.29 billion $ 92,181