MetaGamesCoin Historical Data

MGC Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 1.05
-0.16%
$ 104.89 billion $ 665,129
May 10, 2025 $ 1.05
+1.00%
$ 105.16 billion $ 791,962
May 9, 2025 $ 1.04
+0.60%
$ 104.1 billion $ 595,611
May 8, 2025 $ 1.03
+6.49%
$ 103.45 billion $ 315,890
May 7, 2025 $ 0.98
-0.18%
$ 98.02 billion $ 27,905
May 6, 2025 $ 0.985
+1.12%
$ 98.53 billion $ 28,606
May 5, 2025 $ 0.974
-3.47%
$ 97.42 billion $ 29,132
May 4, 2025 $ 1.01
+0.01%
$ 100.92 billion $ 951,971
May 3, 2025 $ 1.01
+2.84%
$ 100.85 billion $ 933,722
May 2, 2025 $ 0.976
-2.96%
$ 97.56 billion $ 7,496
May 1, 2025 $ 1
+1.47%
$ 100.26 billion $ 936,004
Apr 30, 2025 $ 0.988
+0.55%
$ 98.84 billion $ 926,499
Apr 29, 2025 $ 0.981
-0.53%
$ 98.07 billion $ 917,685
Apr 28, 2025 $ 0.986
+0.00%
$ 98.6 billion $ 919,138
Apr 27, 2025 $ 0.986
+1.04%
$ 98.59 billion $ 911,896
Apr 26, 2025 $ 0.976
+2.59%
$ 97.57 billion $ 893,188
Apr 25, 2025 $ 0.951
+1.13%
$ 95.11 billion $ 884,129
Apr 24, 2025 $ 0.94
+0.11%
$ 94.05 billion $ 889,954
Apr 23, 2025 $ 0.939
-0.01%
$ 93.94 billion $ 896,696
Apr 22, 2025 $ 0.941
+0.17%
$ 94.11 billion $ 913,389
Apr 21, 2025 $ 0.94
+0.08%
$ 94.02 billion $ 916,985
Apr 20, 2025 $ 0.939
+0.00%
$ 93.95 billion $ 927,283
Apr 19, 2025 $ 0.939
-0.02%
$ 93.95 billion $ 925,761
Apr 18, 2025 $ 0.94
+0.50%
$ 93.96 billion $ 919,718
Apr 17, 2025 $ 0.934
-0.09%
$ 93.41 billion $ 915,474
Apr 16, 2025 $ 0.935
+0.12%
$ 93.5 billion $ 898,529
Apr 15, 2025 $ 0.934
-0.24%
$ 93.39 billion $ 903,559
Apr 14, 2025 $ 0.936
-1.76%
$ 93.59 billion $ 556,181
Apr 13, 2025 $ 0.949
+3.81%
$ 94.93 billion $ 28,515
Apr 12, 2025 $ 0.916
+2.41%
$ 91.6 billion $ 30,287
Apr 11, 2025 $ 0.895
-3.63%
$ 89.52 billion $ 34,771
Apr 10, 2025 $ 0.929
+0.06%
$ 92.89 billion $ 774,148
Apr 9, 2025 $ 0.928
-0.72%
$ 92.83 billion $ 891,739
Apr 8, 2025 $ 0.935
-0.90%
$ 93.52 billion $ 815,328
Apr 7, 2025 $ 0.944
-0.59%
$ 94.37 billion $ 957,813
Apr 6, 2025 $ 0.949
-0.03%
$ 94.93 billion $ 891,657
Apr 5, 2025 $ 0.95
+1.78%
$ 94.95 billion $ 809,111
Apr 4, 2025 $ 0.932
+0.20%
$ 93.24 billion $ 811,803
Apr 3, 2025 $ 0.931
-2.66%
$ 93.06 billion $ 805,767
Apr 2, 2025 $ 0.956
-0.04%
$ 95.6 billion $ 859,260
Apr 1, 2025 $ 0.956
+3.70%
$ 95.64 billion $ 837,118
Mar 31, 2025 $ 0.922
-0.16%
$ 92.23 billion $ 831,131
Mar 30, 2025 $ 0.924
+0.06%
$ 92.38 billion $ 814,737
Mar 29, 2025 $ 0.923
+0.23%
$ 92.33 billion $ 837,085
Mar 28, 2025 $ 0.921
-0.11%
$ 92.11 billion $ 837,703
Mar 27, 2025 $ 0.922
+2.59%
$ 92.21 billion $ 915,771
Mar 26, 2025 $ 0.899
-1.82%
$ 89.88 billion $ 747,979
Mar 25, 2025 $ 0.915
-0.21%
$ 91.55 billion $ 831,444
Mar 24, 2025 $ 0.917
+0.07%
$ 91.74 billion $ 876,081
Mar 23, 2025 $ 0.917
+0.23%
$ 91.67 billion $ 868,919