MetaGamesCoin Historical Data

MGC Page 8
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $ 1.48
-2.45%
$ 79.87 billion $ 249,364
Jun 29, 2025 $ 1.52
-0.75%
$ 81.85 billion $ 119,379
Jun 28, 2025 $ 1.53
+5.67%
$ 82.47 billion $ 53,277
Jun 27, 2025 $ 1.45
-2.27%
$ 78.04 billion $ 202,322
Jun 26, 2025 $ 1.48
-0.74%
$ 79.85 billion $ 149,256
Jun 25, 2025 $ 1.49
+1.48%
$ 80.45 billion $ 280,813
Jun 24, 2025 $ 1.47
+1.26%
$ 79.28 billion $ 339,569
Jun 23, 2025 $ 1.45
+5.42%
$ 78.29 billion $ 351,513
Jun 22, 2025 $ 1.38
+3.50%
$ 74.26 billion $ 1.07 million
Jun 21, 2025 $ 1.33
-0.51%
$ 71.75 billion $ 428,374
Jun 20, 2025 $ 1.34
-0.35%
$ 72.12 billion $ 128,270
Jun 19, 2025 $ 1.34
+1.82%
$ 72.38 billion $ 1.34 million
Jun 18, 2025 $ 1.32
-1.90%
$ 71.08 billion $ 196,901
Jun 17, 2025 $ 1.34
+1.01%
$ 72.46 billion $ 480,944
Jun 16, 2025 $ 1.33
+3.42%
$ 71.74 billion $ 447,709
Jun 15, 2025 $ 1.28
-1.51%
$ 69.36 billion $ 117,952
Jun 14, 2025 $ 1.3
+1.01%
$ 70.43 billion $ 262,198
Jun 13, 2025 $ 1.29
+2.18%
$ 69.72 billion $ 505,281
Jun 12, 2025 $ 1.26
+0.91%
$ 68.24 billion $ 321,358
Jun 11, 2025 $ 1.25
-1.00%
$ 67.62 billion $ 196,933
Jun 10, 2025 $ 1.26
+1.72%
$ 68.3 billion $ 283,050
Jun 9, 2025 $ 1.24
+4.84%
$ 67.14 billion $ 264,993
Jun 8, 2025 $ 1.19
-3.14%
$ 64.04 billion $ 70,566
Jun 7, 2025 $ 1.22
+2.47%
$ 66.12 billion $ 78,216
Jun 6, 2025 $ 1.19
+4.23%
$ 64.53 billion $ 207,558
Jun 5, 2025 $ 1.15
-1.41%
$ 61.91 billion $ 190,640
Jun 4, 2025 $ 1.16
+0.18%
$ 62.8 billion $ 125,069
Jun 3, 2025 $ 1.16
-2.08%
$ 62.69 billion $ 153,021
Jun 2, 2025 $ 1.19
+0.17%
$ 64.03 billion $ 210,981
Jun 1, 2025 $ 1.18
+1.71%
$ 63.92 billion $ 73,896
May 31, 2025 $ 1.16
+2.68%
$ 62.84 billion $ 245,842
May 30, 2025 $ 1.13
-1.63%
$ 61.2 billion $ 143,332
May 29, 2025 $ 1.15
-1.92%
$ 62.22 billion $ 176,445
May 28, 2025 $ 1.17
+1.14%
$ 63.44 billion $ 331,771
May 27, 2025 $ 1.16
+0.93%
$ 62.73 billion $ 187,089
May 26, 2025 $ 1.15
+2.02%
$ 62.15 billion $ 141,424
May 25, 2025 $ 1.13
+1.85%
$ 60.92 billion $ 109,212
May 24, 2025 $ 1.11
+2.61%
$ 59.81 billion $ 127,189
May 23, 2025 $ 1.08
-2.49%
$ 58.29 billion $ 338,004
May 22, 2025 $ 1.11
+1.59%
$ 59.78 billion $ 176,848
May 21, 2025 $ 1.09
+2.15%
$ 58.84 billion $ 310,611
May 20, 2025 $ 1.07
+2.12%
$ 57.6 billion $ 374,508
May 19, 2025 $ 1.04
-2.49%
$ 56.4 billion $ 207,321
May 18, 2025 $ 1.07
+3.71%
$ 57.84 billion $ 208,651
May 17, 2025 $ 1.03
+2.45%
$ 55.76 billion $ 556,333
May 16, 2025 $ 1.01
-2.08%
$ 54.43 billion $ 116,529
May 15, 2025 $ 1.03
-0.48%
$ 55.59 billion $ 331,707
May 14, 2025 $ 1.03
-1.70%
$ 103.43 billion $ 114,209
May 13, 2025 $ 1.05
+0.50%
$ 105.22 billion $ 765,194
May 12, 2025 $ 1.05
-0.10%
$ 104.71 billion $ 815,235