MetaGamesCoin Historical Data

MGC Page 9
Download
Date Close Price change Market cap Trading volume
Jul 28, 2025 $2.08
+1.65%
$112.21 billion $793,072
Jul 27, 2025 $2.04
-0.45%
$110.41 billion $1.27 million
Jul 26, 2025 $2.05
+2.25%
$110.85 billion $787,205
Jul 25, 2025 $2.01
-0.18%
$108.33 billion $1.01 million
Jul 24, 2025 $2.01
+2.18%
$108.53 billion $2.58 million
Jul 23, 2025 $1.97
-0.67%
$106.2 billion $725,232
Jul 22, 2025 $1.98
+4.59%
$106.93 billion $652,360
Jul 21, 2025 $1.89
+0.41%
$102.23 billion $322,402
Jul 20, 2025 $1.89
+0.48%
$101.81 billion $498,761
Jul 19, 2025 $1.88
+1.79%
$101.32 billion $346,170
Jul 18, 2025 $1.84
-0.54%
$99.5 billion $526,348
Jul 17, 2025 $1.85
+2.78%
$100.03 billion $566,928
Jul 16, 2025 $1.8
+3.26%
$97.32 billion $846,061
Jul 15, 2025 $1.75
+1.74%
$94.25 billion $856,158
Jul 14, 2025 $1.72
+0.86%
$92.63 billion $604,858
Jul 13, 2025 $1.7
+2.86%
$91.84 billion $140,899
Jul 12, 2025 $1.67
+0.54%
$89.97 billion $100,227
Jul 11, 2025 $1.66
+6.52%
$89.48 billion $378,283
Jul 10, 2025 $1.58
+2.30%
$85.22 billion $293,877
Jul 9, 2025 $1.54
+2.68%
$83.24 billion $242,006
Jul 8, 2025 $1.5
+0.31%
$81.07 billion $150,078
Jul 7, 2025 $1.5
-2.82%
$80.82 billion $169,696
Jul 6, 2025 $1.54
+1.74%
$83.17 billion $107,369
Jul 5, 2025 $1.51
+3.72%
$81.71 billion $158,211
Jul 4, 2025 $1.46
-2.14%
$78.78 billion $68,473
Jul 3, 2025 $1.49
-1.01%
$80.54 billion $147,878
Jul 2, 2025 $1.51
+3.02%
$81.36 billion $284,094
Jul 1, 2025 $1.46
-1.08%
$78.97 billion $267,990
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