Metacraft (MCT) historical data and Live price

metacraft

Metacraft

MCT
$ 0.869827 -0.615 % 0.00001238 BTC
MARKET CAP
45.806 M
24H VOLUME
6.54 k
CIRC.SUPPLY
52.661 M
MAX SUPPLY
Rank704
1H 0.08 %
24H -0.62 %
7D -5.27 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.8740.8760.8680.876,720.6945,818,907.64
3/27/240.8860.8870.8730.8746,810.9746,036,248.84
3/26/240.9110.9140.8530.8866,629.9246,644,462.17
3/25/240.9260.9290.910.9116,482.5847,968,164.68
3/24/240.9130.9750.9050.9266,601.8248,744,040.25
3/23/240.9010.9150.8990.9136,601.9248,064,203.11
3/22/240.9190.920.8920.9016,511.2147,456,721.26
3/21/240.9080.960.8990.9196,449.5248,420,310.46
3/20/240.8910.9080.8890.9086,541.8347,806,831.36
3/19/240.9490.9620.8910.8916,238.346,946,290.19
3/18/240.9610.9740.9350.9496,569.949,969,134.73
3/17/240.9851.0260.9360.9616,836.1850,600,333.51
3/16/240.9751.0320.9750.9856,925.8951,882,138.62
3/15/240.9910.9930.9720.9756,540.651,356,778.24
3/14/240.9991.1090.9750.9916,836.2552,196,381.43
3/13/241.0051.0130.9930.9996,543.852,606,586.4
3/12/241.011.0120.9871.0056,151.0152,943,531.73
3/11/2411.0140.9781.016,271.4253,203,504.6
3/10/241.0671.1520.98916,575.7852,640,717.94
3/9/241.0371.2321.0361.0676,493.9356,201,571.8
3/8/241.0481.051.0181.0376,614.5954,608,025.41
3/7/241.0411.0491.041.0486,611.2355,211,405.8
3/6/241.0471.051.0071.0416,663.7954,797,753.84
3/5/241.071.0790.9871.0476,127.255,130,554.52
3/4/240.9641.3030.9541.076,470.3156,330,913.24
3/3/240.9780.9780.9450.9646,572.7850,740,221.99
3/2/240.8010.9780.80.9786,575.0951,508,914.45
3/1/240.80.8010.80.8016,695.2742,157,439.66
2/29/240.8010.8010.7990.86,062.9442,149,645.3
2/28/240.80.8010.7990.8016,186.6442,165,756.13
2/27/240.80.8010.80.86,452.142,145,721.68
2/26/240.9460.9520.7990.86,544.0542,149,773.2
2/25/240.9460.9460.9450.9466,660.0349,805,568.66
2/24/240.9460.9460.9450.9466,840.2249,811,868.04
2/23/240.9450.9460.9450.9466,659.5149,805,287.65
2/22/240.9460.9460.9450.9456,836.2649,781,755.62
2/21/240.9460.9460.9450.9466,840.6149,809,701.94
2/20/240.9460.9460.9450.9466,720.3249,807,388.42
2/19/240.9460.9460.9450.9466,601.3549,821,546.23
2/18/240.9460.9460.9350.9466,540.6149,811,745.94
2/17/240.950.950.9270.9466,061.849,820,037.89
2/16/240.9710.9710.9490.956,274.6550,009,073.72
2/15/240.9730.9730.9640.9716,186.0851,135,455.59
2/14/240.9690.9740.9610.9736,666.3451,260,710.5
2/13/240.9720.9720.9580.9696,784.4751,042,008.53
2/12/240.9710.9950.9660.9726,241.1751,195,258.46
2/11/240.961.0630.950.9716,722.1351,111,928.93
2/10/240.9360.9660.9360.966,692.8550,530,082.52
2/9/240.9340.9370.9330.9366,603.5349,274,437.83
2/8/240.9320.9350.9320.9346,390.9849,202,553.43
2/7/240.9280.9970.9240.9326,489.1549,090,997.78
2/6/240.9070.9330.9070.9286,060.1148,862,860.35
2/5/240.9680.9970.9070.9075,693.1947,782,902.64
2/4/240.9660.970.9660.9685,608.5350,997,192.49
2/3/240.9680.9710.9640.9666,299.3250,870,936.29
2/2/240.970.9720.9670.9686,239.0350,966,503.77
2/1/240.9670.9820.9590.976,479.5851,092,927.5
1/31/240.9580.9690.9580.9676,328.2850,908,498.39
1/30/240.911.0270.910.9586,550.7350,475,230.31
1/29/240.910.9110.910.916,661.0547,926,659.33
1/28/240.9051.0660.9050.916,909.7647,921,382.57
1/27/240.9211.1390.9040.9056,540.4747,659,223.31
1/26/240.9240.9240.920.9216,900.4748,491,678.36
1/25/240.9310.9320.9210.9246,837.7948,665,568.17
1/23/240.9210.9510.9170.9386,686.8549,369,967.15
1/22/240.9550.9570.9210.9216,711.5548,478,194.2
1/21/240.9661.0620.9270.9557,075.7950,315,254.73
1/20/240.9760.9880.9150.9666,955.3350,862,981.95
1/19/2411.0010.9750.9766,954.751,388,190.37
1/18/240.9841.0020.98217,074.4252,687,059.55
1/17/240.9840.9840.9780.9846,834.6451,803,330.35
1/16/240.9961.0010.9840.9846,748.5451,793,734.02
1/15/240.9970.9980.9850.9966,807.252,454,622.71
1/14/240.9981.0560.9820.9976,266.5552,483,787.49
1/13/240.9991.0030.9880.9986,30052,548,657.27
1/12/2411.0010.9860.9996,720.6852,625,117.44
1/11/240.98810.09716,759.852,669,726.91
1/10/240.9971.0080.970.9886,393.3952,027,366.27
1/9/240.9851.0110.9740.9977,081.752,504,801.03
1/8/241.011.010.9810.9847,026.1251,843,570.54
1/7/240.9891.0130.9821.016,663.8453,173,860.06
1/6/240.9951.0190.9860.9896,482.7452,069,435.39
1/5/241.0111.0160.9910.9956,755.8452,411,629.17
1/4/241.0551.0550.9991.016,786.6353,209,452.95
1/3/241.0851.0961.051.0556,873.8755,548,366.08
1/2/241.0961.1251.071.0856,663.0157,136,316.4
1/1/241.061.0961.0521.0966,392.7657,721,901.96
12/31/231.0781.0781.0511.066,359.2755,799,653.7
12/30/231.0651.1671.0561.0786,631.2756,758,513.83
12/29/231.0551.0941.0361.0656,093.0756,100,537.8