Moonft (MTC) historical data and Live price

Moonft

MTC

$ 0.756983 + 0.09 %

0.00001399 BTC

MARKET CAP
249.804 k

24H VOLUME
177.424 k

CIRC.SUPPLY
329.999 k

MAX SUPPLY
100 M

MTC

USD

Rank2,095

1H 0.05 %

24H 0.09 %

7D -8.35 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/6/24	0.786	0.797	0.738	0.755	182,512.97	249,206.83
9/5/24	0.812	0.816	0.781	0.786	189,786.85	259,392.56
9/4/24	0.806	0.819	0.784	0.812	191,064.28	267,848.64
9/3/24	0.828	0.837	0.806	0.806	188,606.35	266,073.78
9/2/24	0.803	0.83	0.801	0.828	192,234.89	273,163.33
9/1/24	0.826	0.827	0.802	0.803	192,620.22	264,829.46
8/31/24	0.828	0.832	0.823	0.826	192,372.54	272,419.75
8/30/24	0.832	0.837	0.811	0.828	194,158.89	273,188.24
8/29/24	0.826	0.856	0.825	0.832	202,958.63	274,409.12
8/28/24	0.833	0.843	0.812	0.826	192,866.79	272,608.38
8/27/24	0.88	0.885	0.819	0.833	191,955.98	274,894.11
8/26/24	0.9	0.903	0.876	0.88	207,091.1	290,408.42
8/25/24	0.897	0.909	0.894	0.9	207,709.33	297,020.06
8/24/24	0.896	0.911	0.879	0.897	207,918.79	296,087.02
8/23/24	0.845	0.906	0.845	0.896	200,315.2	295,807.61
8/22/24	0.856	0.859	0.838	0.845	194,526.01	278,963.87
8/21/24	0.826	0.866	0.825	0.856	200,383.65	282,614.66
8/20/24	0.834	0.858	0.821	0.831	195,264.5	274,361.36
8/19/24	0.819	0.83	0.811	0.829	193,304.7	273,413.98
8/18/24	0.832	0.843	0.819	0.819	195,940.73	270,199.78
8/17/24	0.825	0.84	0.824	0.832	197,421.04	274,580.64
8/16/24	0.806	0.838	0.801	0.825	195,446.63	272,245.16
8/15/24	0.823	0.837	0.788	0.806	192,241.33	266,129.85
8/14/24	0.848	0.861	0.82	0.823	196,052.27	271,446.35
8/13/24	0.83	0.861	0.82	0.848	199,661.4	279,983.47
8/12/24	0.823	0.848	0.811	0.83	193,034.67	274,040.04
8/11/24	0.852	0.866	0.818	0.823	196,879.28	271,436.43
8/10/24	0.853	0.86	0.844	0.852	198,666.18	281,266.84
8/9/24	0.866	0.866	0.835	0.853	197,149.8	281,443.55
8/8/24	0.771	0.876	0.768	0.866	194,186.36	285,743.68
8/7/24	0.784	0.807	0.765	0.771	186,137.79	254,390.96
8/6/24	0.756	0.798	0.756	0.784	186,900.01	258,729.01
8/5/24	0.813	0.815	0.696	0.756	180,011.25	249,554.32
8/4/24	0.85	0.855	0.802	0.813	194,476.73	268,344.1
8/3/24	0.859	0.87	0.839	0.85	197,735.81	280,405.12
8/2/24	0.915	0.916	0.858	0.859	203,297.28	283,534.08
8/1/24	0.905	0.918	0.873	0.915	208,454.44	302,098.99
7/31/24	0.927	0.935	0.904	0.905	209,141.75	298,696.51
7/30/24	0.936	0.938	0.914	0.927	212,339.92	305,868.54
7/29/24	0.956	0.979	0.933	0.936	213,198.21	308,863.95
7/28/24	0.952	1.063	0.938	0.956	220,253.12	315,378.76
7/27/24	0.951	0.971	0.937	0.952	213,003.81	314,206.53
7/26/24	0.921	0.954	0.921	0.951	213,486.41	313,824.15
7/25/24	0.916	0.925	0.889	0.921	206,776.98	303,793.47
7/24/24	0.923	0.938	0.912	0.916	205,319.43	302,146.71
7/23/24	0.947	0.948	0.918	0.923	208,313.84	304,584.1
7/22/24	0.953	0.958	0.934	0.947	210,353.84	312,362.8
7/21/24	0.941	0.956	0.924	0.953	215,038.7	314,608.94
7/20/24	0.934	0.946	0.929	0.941	215,540.73	310,408.78
7/19/24	0.895	0.943	0.888	0.934	208,809.78	308,188.28
7/18/24	0.898	0.911	0.886	0.895	207,698.23	295,481.13
7/17/24	0.912	0.924	0.896	0.898	208,071.08	296,316.39
7/16/24	0.908	0.913	0.877	0.912	208,826.6	300,959.52
7/15/24	0.853	0.908	0.85	0.908	206,305.08	299,566.87
7/14/24	0.829	0.858	0.829	0.853	195,821.42	281,448.4
7/13/24	0.811	0.836	0.809	0.829	192,804.89	273,626.71
7/12/24	0.803	0.819	0.792	0.811	190,673.98	267,546.02
7/11/24	0.808	0.828	0.8	0.803	190,549.02	265,019.96
7/10/24	0.812	0.831	0.801	0.808	191,319.66	266,625.24
7/9/24	0.793	0.815	0.788	0.812	193,297.13	267,892.85
7/8/24	0.783	0.815	0.761	0.793	185,270.58	261,752.22
7/7/24	0.815	0.817	0.781	0.783	189,151.62	258,249.13
7/6/24	0.794	0.818	0.785	0.815	189,098.97	269,050.1
7/5/24	0.8	0.805	0.755	0.794	187,361.5	261,924.11
7/4/24	0.843	0.846	0.795	0.8	190,268.1	263,922.91
7/3/24	0.868	0.871	0.832	0.843	199,565.94	278,269.79
7/2/24	0.88	0.885	0.865	0.868	200,350.68	286,599.34
7/1/24	0.878	0.893	0.875	0.88	203,390.31	290,308.45
6/30/24	0.852	0.88	0.849	0.878	200,116.46	289,688.05
6/29/24	0.844	0.856	0.844	0.852	196,770.48	281,288.77
6/28/24	0.862	0.869	0.841	0.844	197,450.41	278,610.22
6/27/24	0.851	0.872	0.848	0.862	200,389.48	284,578.15
6/26/24	0.865	0.874	0.85	0.851	199,448.8	280,802.83
6/25/24	0.845	0.871	0.843	0.865	201,656.58	285,584.58
6/24/24	0.885	0.886	0.821	0.845	197,243.32	278,826.07
6/23/24	0.9	0.903	0.885	0.885	203,729.97	291,994.59
6/22/24	0.897	0.903	0.895	0.9	202,747.31	296,852.77
6/21/24	0.908	0.91	0.888	0.897	206,287	295,970.44
6/20/24	0.909	0.93	0.904	0.908	208,828.06	299,568.45
6/19/24	0.912	0.92	0.904	0.909	206,658.94	299,981.97
6/18/24	0.931	0.932	0.898	0.912	207,574.33	300,959.56
6/17/24	0.933	0.941	0.911	0.931	211,066.8	307,169.72
6/16/24	0.927	0.936	0.924	0.933	209,257.51	307,793.53
6/15/24	0.924	0.93	0.922	0.927	212,143.11	305,794.18
6/14/24	0.935	0.942	0.911	0.924	214,047.46	304,987.4
6/13/24	0.955	0.957	0.928	0.935	214,595.62	308,523.71
6/12/24	0.943	0.979	0.937	0.955	216,147.23	315,242.57
6/11/24	0.973	0.974	0.927	0.943	198,821.36	311,071.22
6/10/24	0.975	0.979	0.967	0.973	199,590.59	321,075
6/9/24	0.97	0.978	0.968	0.975	219,858.22	321,783.6

Similar Coins