MetaGamesCoin Historical Data

MGC Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 8, 2025 $21.28
+0.03%
$1.15 trillion $0
Oct 7, 2025 $21.27
-0.05%
$1.15 trillion $0
Oct 6, 2025 $21.28
-0.44%
$1.15 trillion $0.001
Oct 5, 2025 $21.36
-0.04%
$1.15 trillion $810,441
Oct 4, 2025 $21.36
+0.52%
$1.15 trillion $1.17 million
Oct 3, 2025 $21.28
+0.19%
$1.15 trillion $1.43 million
Oct 2, 2025 $21.24
+0.15%
$1.15 trillion $1.79 million
Oct 1, 2025 $21.25
+0.22%
$1.15 trillion $1.66 million
Sep 30, 2025 $21.18
+0.22%
$1.14 trillion $877,821
Sep 29, 2025 $21.14
-0.22%
$1.14 trillion $2.11 million
Sep 28, 2025 $21.18
-0.06%
$1.14 trillion $926,001
Sep 27, 2025 $21.18
+0.83%
$1.14 trillion $965,662
Sep 26, 2025 $20.99
-0.27%
$1.13 trillion $1.44 million
Sep 25, 2025 $21.01
+0.83%
$1.14 trillion $2.86 million
Sep 24, 2025 $20.84
+0.40%
$1.13 trillion $2.72 million
Sep 23, 2025 $20.76
-0.13%
$1.12 trillion $345,856
Sep 22, 2025 $20.77
+0.82%
$1.12 trillion $1.74 million
Sep 21, 2025 $20.57
-0.04%
$1.11 trillion $840,987
Sep 20, 2025 $20.51
-0.35%
$1.11 trillion $873,477
Sep 19, 2025 $20.57
-0.19%
$1.11 trillion $383,874
Sep 18, 2025 $20.61
+0.36%
$1.11 trillion $573,267
Sep 17, 2025 $20.53
-0.60%
$1.11 trillion $394,903