Metacoin(MTC)Today
$0.028716
1 years ago
$0.014511
Metacoin Price History
(MTC)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.0283 | $0.03099 | $0.02756 | $0.028892 | $144.602K |
2025-09-01 | $0.028939 | $0.02944 | $0.0275 | $0.0283 | $150.704K |
2025-08-31 | $0.029057 | $0.03218 | $0.02513 | $0.028908 | $176.331K |
2025-08-30 | $0.02863 | $0.03023 | $0.02818 | $0.029057 | $150.164K |
2025-08-29 | $0.028539 | $0.02954 | $0.02808 | $0.02856 | $149.971K |
2025-08-28 | $0.029143 | $0.02943 | $0.02765 | $0.028535 | $154.202K |
2025-08-27 | $0.029706 | $0.03114 | $0.028 | $0.029176 | $151.236K |
2025-08-26 | $0.030131 | $0.03019 | $0.02904 | $0.029706 | $150.764K |
2025-08-25 | $0.030178 | $0.03076 | $0.02825 | $0.030131 | $152.688K |
2025-08-24 | $0.02934 | $0.03178 | $0.0285 | $0.030178 | $155.606K |
2025-08-23 | $0.029608 | $0.03111 | $0.02854 | $0.02934 | $150.266K |
2025-08-22 | $0.02915 | $0.03181 | $0.0287 | $0.029664 | $149.880K |
2025-08-21 | $0.028465 | $0.03241 | $0.02845 | $0.029166 | $152.339K |
2025-08-20 | $0.028478 | $0.03021 | $0.02825 | $0.028465 | $151.536K |
2025-08-19 | $0.029321 | $0.02969 | $0.02807 | $0.028432 | $149.868K |
2025-08-18 | $0.028602 | $0.032 | $0.02737 | $0.029321 | $172.229K |
2025-08-17 | $0.029503 | $0.03062 | $0.02825 | $0.028602 | $151.392K |
2025-08-16 | $0.02814 | $0.03121 | $0.0281 | $0.029595 | $153.937K |
2025-08-15 | $0.028459 | $0.03078 | $0.02801 | $0.02814 | $152.279K |
2025-08-14 | $0.031184 | $0.03162 | $0.02804 | $0.02841 | $140.063K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Metacoin(MTC)
