MetaFinance Historical Data

MF1 Page 11
Download
Date Close Price change Market cap Trading volume
Feb 19, 2023 $ 0.0116
-42.31%
$ 10.31 million $ 953
Feb 18, 2023 $ 0.0201
-2.71%
$ 17.88 million $ 6
Feb 17, 2023 $ 0.0206
+2.06%
$ 18.36 million $ 3,917
Feb 16, 2023 $ 0.0202
+68.86%
$ 17.98 million $ 3,242
Feb 15, 2023 $ 0.012
-0.42%
$ 10.64 million $ 4
Feb 14, 2023 $ 0.012
+0.11%
$ 10.69 million $ 260
Feb 13, 2023 $ 0.012
-21.12%
$ 10.66 million $ 306
Feb 12, 2023 $ 0.0152
+8.54%
$ 13.52 million $ 77
Feb 11, 2023 $ 0.014
-0.15%
$ 12.45 million $ 332
Feb 10, 2023 $ 0.014
-0.23%
$ 12.47 million $ 283
Feb 9, 2023 $ 0.0141
-0.79%
$ 12.51 million $ 3
Feb 8, 2023 $ 0.0142
+18.15%
$ 12.62 million $ 208
Feb 7, 2023 $ 0.012
-7.97%
$ 10.68 million $ 55
Feb 6, 2023 $ 0.013
+8.64%
$ 11.61 million $ 64
Feb 4, 2023 $ 0.014
-3.70%
$ -- $ 25
Feb 3, 2023 $ 0.0146
+11.51%
$ 12.95 million $ 32
Feb 2, 2023 $ 0.0131
+0.22%
$ 11.61 million $ 15
Feb 1, 2023 $ 0.013
-0.67%
$ -- $ 111
Jan 31, 2023 $ 0.013
-9.39%
$ 12.4 million $ 110
Jan 30, 2023 $ 0.0143
+19.29%
$ 13.68 million $ 74
Jan 29, 2023 $ 0.012
+0.09%
$ 11.47 million $ 4
Jan 28, 2023 $ 0.0152
+0.30%
$ -- $ 2
Jan 27, 2023 $ 0.013
-14.66%
$ 12.43 million $ 10
Jan 26, 2023 $ 0.0152
+26.71%
$ 14.55 million $ 22
Jan 25, 2023 $ 0.012
-14.92%
$ 11.46 million $ 6
Jan 24, 2023 $ 0.0141
+17.39%
$ 13.48 million $ 13
Jan 23, 2023 $ 0.012
-16.70%
$ 11.47 million $ 5
Jan 22, 2023 $ 0.0144
-2.78%
$ 13.75 million $ 137
Jan 20, 2023 $ 0.012
+0.07%
$ -- $ 104
Jan 19, 2023 $ 0.012
-20.24%
$ 11.45 million $ 104
Jan 18, 2023 $ 0.015
+9.98%
$ 14.36 million $ 281
Jan 17, 2023 $ 0.0137
-2.31%
$ 13.06 million $ 497
Jan 16, 2023 $ 0.014
+0.12%
$ 13.37 million $ 4
Jan 15, 2023 $ 0.0151
+0.12%
$ -- $ 2,088
Jan 14, 2023 $ 0.0151
+0.85%
$ 14.42 million $ 4,228
Jan 13, 2023 $ 0.015
+6.78%
$ 14.28 million $ 96
Jan 12, 2023 $ 0.014
+17.19%
$ 13.37 million $ 4
Jan 11, 2023 $ 0.0119
-21.18%
$ 11.39 million $ 236
Jan 10, 2023 $ 0.0151
+16.19%
$ 14.44 million $ 25,630
Jan 9, 2023 $ 0.013
-10.75%
$ 12.41 million $ 159
Jan 8, 2023 $ 0.0146
-3.29%
$ 13.92 million $ 1,924
Jan 7, 2023 $ 0.013
+0.01%
$ 12.42 million $ 44
Jan 6, 2023 $ 0.013
-13.24%
$ 12.42 million $ 1,023
Jan 5, 2023 $ 0.015
-0.48%
$ 14.31 million $ 908
Jan 4, 2023 $ 0.0151
+0.42%
$ 14.38 million $ 21,667
Jan 3, 2023 $ 0.015
+0.13%
$ 14.34 million $ 21,003
Jan 2, 2023 $ 0.0151
-28.17%
$ 14.4 million $ 15,175
Jan 1, 2023 $ 0.021
+49.94%
$ 20.04 million $ 4
Dec 31, 2022 $ 0.014
+16.69%
$ 13.37 million $ 3
Dec 30, 2022 $ 0.012
-40.18%
$ 11.51 million $ 1,786