Metacoin (MTC) historical data and Live price

metacoin

Metacoin

MTC
$ 0.096365 -2.414 % 0.0000019 BTC
MARKET CAP
0
24H VOLUME
1.677 k
CIRC.SUPPLY
0
MAX SUPPLY
Rank3,448
1H -0.50 %
24H -2.41 %
7D 62.38 %
EXPLORER 1
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/6/210.0940.10.0890.0962,472.810
3/5/210.0930.1010.0850.0946,595.110
3/4/210.0940.1040.0930.09311,091.430
3/3/210.0850.1140.0840.09427,727.360
3/2/210.0730.0860.0610.0859,925.880
3/1/210.0620.0850.0620.0738,541.3977,903,519.88
2/28/210.060.0680.0540.0622,872.0465,952,340.15
2/27/210.0660.0720.0590.064,786.4964,189,118.3
2/26/210.0660.0720.0590.0669,440.9570,236,925.44
2/25/210.0550.070.0370.0661,461.4270,516,307.18
2/24/210.0530.0560.0360.05516,199.1358,399,082.55
2/23/210.0650.0650.0440.0536,112.1456,329,306.82
2/22/210.0940.0940.0460.06518,213.5669,172,014.89
2/21/210.080.0950.080.0945,267.48100,789,151.2
2/20/210.0750.0850.0720.083,729.4486,024,188.38
2/19/210.0690.0840.0670.07510,915.480,211,025.6
2/18/210.0670.080.0590.0696,929.1874,327,788.1
2/17/210.0710.0810.060.0675,705.0871,699,440.49
2/16/210.070.0780.0650.0714,885.4776,145,557.96
2/15/210.0580.0710.0560.071,554.0775,129,611.29
2/14/210.0720.0760.0470.05812,892.6762,632,560.55
2/13/210.0660.0740.0660.0721,250.2976,688,643.08
2/12/210.0640.0690.060.0661,534.7370,985,331.9
2/11/210.0680.0810.0640.0645,693.0668,267,267.54
2/10/210.0870.0880.0660.0682,377.4172,796,532.61
2/9/210.0860.090.0780.08712,437.993,339,524.82
2/8/210.0880.0950.0630.08617,454.6392,377,532.19
2/7/210.0690.0890.060.08812,847.1994,753,336.15
2/6/210.0790.0820.0640.0693,703.6674,206,331.57
2/5/210.0820.0830.0590.07910,339.5484,836,621.99
2/4/210.1110.1150.0740.0829,251.4687,736,985.92
2/3/210.1120.1160.10.1112,031.68119,356,582.48
2/2/210.1150.1170.1020.1124,174.71120,394,715.18
2/1/210.1160.1170.1060.1156,178.91123,467,852.12
1/31/210.1190.130.1060.11629,133.52124,165,562.95
1/30/210.1210.1250.1160.11917,251.44127,110,099.94
1/29/210.1370.1470.1140.11861,149.54126,343,823.47
1/28/210.1090.1130.10.10248,304.814109,141,004.385
1/27/210.1630.1630.1020.10991,609.362116,749,223.913
1/26/210.1630.180.1390.16313,295.712174,617,829.331
1/25/210.1840.1880.1590.1635,762.547174,532,650.313
1/24/210.190.1950.1490.184101,320.783197,265,361.764
1/23/210.0940.2010.0930.1971,908.097203,403,059.473
1/22/210.0920.140.0860.09463,894.37100,399,483.014
1/21/210.0980.1060.0790.09214,750.86898,483,286.927
1/20/210.1430.1440.0540.09872,102.341105,324,967.504
1/19/210.1540.1550.0780.14366,382.032153,416,487.613
1/18/210.0440.1570.0360.15494,078.815164,868,782.826
1/17/210.0510.0510.0250.044315,028.8147,201,456.909
1/16/210.0670.0750.0260.04129,879.40243,830,010.488
1/15/210.0710.0720.0140.0640,951.72663,907,636.522
1/14/210.0910.1530.0430.07133,659.05175,567,520.453
1/13/210.0910.1940.060.091107,129.54797,489,675.196
1/12/210.0690.0910.0610.09144,121.93597,636,357.506
1/11/210.0690.0690.050.06914,284.3173,846,333.112
1/10/210.0760.0810.0610.06949,586.40174,408,242.615
1/9/210.0820.0870.0740.07654,415.25581,075,192.704
1/8/210.0990.0990.0810.08210,505.04387,848,511.828
1/7/210.0980.1040.0930.0992,891.929105,817,481.043
1/6/210.0810.0980.080.0987,401.205104,649,319.97
1/5/210.0740.0820.0690.08110,820.13586,656,849.779
1/4/210.080.0880.0690.07433,442.69979,795,076.735
1/3/210.0920.1030.0630.0849,490.31386,164,253.801
1/2/210.0640.0920.0590.09251,043.29798,293,731.129
1/1/210.0660.070.0610.06441,686.76868,895,903.626
12/31/200.0710.0720.0630.06628,878.42670,859,472.979
12/30/200.070.0760.0660.07138,581.26575,986,590.627
12/29/200.080.0810.0680.0726,313.4175,336,569.022
12/28/200.0730.080.0680.0828,716.09985,304,084.039
12/27/200.0720.0820.070.07343,273.48778,363,341.443
12/26/200.0710.0780.0650.07245,681.93377,592,197.87
12/25/200.0670.0730.0640.07137,245.50572,472,628.161
12/24/200.0650.0680.0610.067789.40368,593,747.081
12/23/200.0730.0780.0630.06529,664.20666,446,133.458
12/22/200.070.0750.0690.07330,373.91174,519,673.481
12/21/200.1010.1010.0680.0732,678.8471,903,941.135
12/20/200.0910.1050.0880.10120,075.534104,158,443.778
12/19/200.0960.0980.0830.09142,375.72193,163,081.411
12/18/200.0970.1020.0880.09642,592.2998,578,384.22
12/17/200.1150.1190.0940.09644,253.76799,089,312.601
12/16/200.0960.1160.090.11553,413.007118,534,141.768
12/15/200.1140.1160.0950.09639,883.03298,365,355.741
12/14/200.1150.1180.1050.1141,543.096117,459,293.19
12/13/200.1080.1240.1030.11550,475.159118,579,327.427
12/12/200.0690.1130.0640.10953,149.035111,478,863.685
12/11/200.0710.0730.060.06931,893.33870,682,517.792
12/10/200.0740.0760.0680.07129,699.80372,616,069.594
12/9/200.070.0750.0670.0742,140.04275,674,325.917
12/8/200.0780.0790.0690.0729,868.92372,117,128.161
12/7/200.080.0820.0730.07865,330.16579,877,247.377