Metacoin(MTC)Today
$0.03028
1 years ago
$0.024068
Metacoin Price History (MTC)
Time period: 2024-07-16 ~ 2025-07-17
2024-07-16
2025-07-17
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-16 | $0.03097 | $0.03159 | $0.02991 | $0.03061 | $150.905K |
2025-07-15 | $0.03013 | $0.03172 | $0.02979 | $0.03109 | $153.753K |
2025-07-14 | $0.02994 | $0.03063 | $0.02942 | $0.02997 | $150.320K |
2025-07-13 | $0.03022 | $0.031 | $0.02964 | $0.02994 | $150.880K |
2025-07-12 | $0.02968 | $0.0309 | $0.02946 | $0.03012 | $152.219K |
2025-07-11 | $0.02992 | $0.03074 | $0.02737 | $0.02976 | $153.955K |
2025-07-10 | $0.02989 | $0.03097 | $0.029 | $0.02992 | $151.097K |
2025-07-09 | $0.03111 | $0.03195 | $0.0265 | $0.02986 | $155.907K |
2025-07-09 | -- | $0.03166 | $0.03045 | -- | -- |
2025-07-07 | $0.03025 | $0.03224 | $0.0265 | $0.03086 | $158.359K |
2025-07-06 | $0.03096 | $0.03232 | $0.02976 | $0.03025 | $255.818K |
2025-07-05 | $0.03051 | $0.03299 | $0.03024 | $0.03093 | $267.596K |
2025-07-04 | $0.03352 | $0.03386 | $0.029 | $0.03037 | $203.043K |
2025-07-03 | $0.0369 | $0.03999 | $0.03 | $0.03342 | $199.928K |
2025-07-02 | $0.03488 | $0.0395 | $0.033 | $0.03697 | $126.193K |
2025-07-01 | $0.03386 | $0.043 | $0.03333 | $0.03488 | $256.252K |
2025-06-30 | $0.03464 | $0.03773 | $0.0336 | $0.03386 | $58,637.44 |
2025-06-29 | $0.0405 | $0.04072 | $0.0346 | $0.03464 | $71,734.77 |
2025-06-28 | $0.03926 | $0.04119 | $0.0382 | $0.04072 | $61,095.30 |
2025-06-27 | $0.039 | $0.042 | $0.03689 | $0.03957 | $97,498.42 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-17
Metacoin(MTC)
