MetaFinance Historical Data

MF1 Page 10
Download
Date Close Price change Market cap Trading volume
Apr 10, 2023 $ 0.0221
+68.58%
$ 19.66 million $ 52,539
Apr 9, 2023 $ 0.0131
+1.51%
$ 11.66 million $ 44
Apr 8, 2023 $ 0.0129
-0.27%
$ 11.48 million $ 260
Apr 7, 2023 $ 0.0129
+0.41%
$ 11.52 million $ 2,666
Apr 6, 2023 $ 0.0129
+17.08%
$ 11.47 million $ 25
Apr 5, 2023 $ 0.011
-15.42%
$ 9.8 million $ 37
Apr 4, 2023 $ 0.013
+0.05%
$ 11.59 million $ 644
Apr 3, 2023 $ 0.013
-0.02%
$ 11.59 million $ 1,072
Apr 2, 2023 $ 0.013
-0.13%
$ 11.58 million $ 87
Apr 1, 2023 $ 0.013
+0.09%
$ 11.6 million $ 366
Mar 31, 2023 $ 0.013
+8.55%
$ 11.6 million $ 269
Mar 30, 2023 $ 0.012
-0.50%
$ 10.69 million $ 854
Mar 29, 2023 $ 0.0191
+58.76%
$ 16.97 million $ 4,466
Mar 28, 2023 $ 0.012
+3.40%
$ 10.69 million $ 293
Mar 27, 2023 $ 0.0116
-0.34%
$ 10.34 million $ 242
Mar 26, 2023 $ 0.0117
-16.88%
$ 10.38 million $ 16,773
Mar 25, 2023 $ 0.014
+7.75%
$ 12.48 million $ 568
Mar 24, 2023 $ 0.013
-0.05%
$ 11.58 million $ 315
Mar 23, 2023 $ 0.013
+1.18%
$ 11.59 million $ 108
Mar 22, 2023 $ 0.0129
-1.46%
$ 11.45 million $ 5,029
Mar 21, 2023 $ 0.013
-0.21%
$ 11.61 million $ 90
Mar 20, 2023 $ 0.0131
+0.69%
$ 11.65 million $ 81
Mar 19, 2023 $ 0.0131
-0.35%
$ -- $ 118
Mar 18, 2023 $ 0.0131
+0.41%
$ 11.69 million $ 3,742
Mar 17, 2023 $ 0.0131
-0.07%
$ -- $ 1,183
Mar 16, 2023 $ 0.0131
-11.44%
$ 11.69 million $ 12,334
Mar 15, 2023 $ 0.0149
+23.46%
$ 13.22 million $ 150
Mar 14, 2023 $ 0.012
-6.28%
$ 10.71 million $ 297
Mar 13, 2023 $ 0.0128
+6.96%
$ 11.43 million $ 2,560
Mar 12, 2023 $ 0.012
-27.44%
$ 10.67 million $ 51
Mar 11, 2023 $ 0.0165
+26.64%
$ 14.67 million $ 4,645
Mar 10, 2023 $ 0.013
-23.54%
$ 11.6 million $ 221
Mar 9, 2023 $ 0.017
-11.05%
$ 15.17 million $ 4,323
Mar 8, 2023 $ 0.0192
+37.19%
$ 17.07 million $ 353
Mar 7, 2023 $ 0.014
-27.10%
$ 12.44 million $ 278
Mar 6, 2023 $ 0.0192
-3.49%
$ 17.06 million $ 1,442
Mar 5, 2023 $ 0.0199
-7.81%
$ 17.67 million $ 44
Mar 4, 2023 $ 0.0215
+3.73%
$ 19.16 million $ 162
Mar 3, 2023 $ 0.0208
+1.02%
$ 18.48 million $ 9,547
Mar 2, 2023 $ 0.0206
+3.62%
$ 18.3 million $ 428
Mar 1, 2023 $ 0.0198
-0.07%
$ 17.65 million $ 39,310
Feb 28, 2023 $ 0.0199
+0.25%
$ 17.68 million $ 3,303
Feb 27, 2023 $ 0.0198
+4.03%
$ 17.63 million $ 2,133
Feb 26, 2023 $ 0.0191
+36.29%
$ 16.96 million $ 1,630
Feb 25, 2023 $ 0.014
-26.47%
$ 12.43 million $ 48
Feb 24, 2023 $ 0.019
-1.00%
$ 16.9 million $ 2,692
Feb 23, 2023 $ 0.0192
+60.10%
$ 17.06 million $ 12,015
Feb 22, 2023 $ 0.012
-30.95%
$ 10.65 million $ 15
Feb 21, 2023 $ 0.0173
+44.39%
$ 15.44 million $ 6,064
Feb 20, 2023 $ 0.012
+3.69%
$ 10.7 million $ 1,873