MetaFinance Historical Data

MF1 Page 12
Download
Date Close Price change Market cap Trading volume
Dec 29, 2022 $ 0.0204
-0.79%
$ 19.52 million $ 4,387
Dec 28, 2022 $ 0.0205
-19.46%
$ 19.54 million $ 4,372
Dec 27, 2022 $ 0.0218
-18.64%
$ 20.83 million $ 522
Dec 26, 2022 $ 0.0262
-2.40%
$ 25 million $ 5,388
Dec 25, 2022 $ 0.0267
+11.66%
$ 25.49 million $ 12,466
Dec 24, 2022 $ 0.0227
-11.79%
$ 21.66 million $ 203
Dec 23, 2022 $ 0.0252
-49.68%
$ 24.02 million $ 4,527
Dec 22, 2022 $ 0.048
-46.61%
$ 45.86 million $ 24,916
Dec 21, 2022 $ 0.0659
-67.01%
$ 62.96 million $ 1,256
Dec 20, 2022 $ 0.144
+590.47%
$ 137.84 million $ 1,601
Dec 19, 2022 $ 0.039
+105.07%
$ 37.27 million $ 782
Dec 18, 2022 $ 0.019
+27.40%
$ 18.18 million $ 278
Dec 17, 2022 $ 0.0149
-6.60%
$ 14.27 million $ 4,255
Dec 14, 2022 $ 0.016
+0.01%
$ -- $ 4
Dec 13, 2022 $ 0.016
+0.04%
$ 15.28 million $ 4
Dec 12, 2022 $ 0.016
+6.30%
$ 15.27 million $ 7
Dec 11, 2022 $ 0.015
+0.12%
$ 14.34 million $ 23
Dec 10, 2022 $ 0.015
+0.06%
$ 14.34 million $ 43
Dec 9, 2022 $ 0.015
+0.21%
$ 14.33 million $ 24
Dec 8, 2022 $ 0.0134
-21.12%
$ 12.81 million $ 48
Dec 7, 2022 $ 0.017
+13.48%
$ 16.24 million $ 51
Dec 6, 2022 $ 0.015
+0.05%
$ 14.3 million $ 13
Dec 5, 2022 $ 0.015
+0.19%
$ 14.32 million $ 7,717
Dec 4, 2022 $ 0.015
-0.12%
$ -- $ 4,249
Dec 3, 2022 $ 0.015
+0.03%
$ 14.32 million $ 4,251
Dec 2, 2022 $ 0.015
+6.52%
$ 14.31 million $ 10,844
Dec 1, 2022 $ 0.014
-21.68%
$ 13.37 million $ 111
Nov 30, 2022 $ 0.0179
-0.59%
$ 17.08 million $ 3,935
Nov 29, 2022 $ 0.018
+0.07%
$ 17.18 million $ 2,601
Nov 28, 2022 $ 0.018
+0.45%
$ 17.17 million $ 1,304
Nov 27, 2022 $ 0.0179
+23.87%
$ 17.13 million $ 40
Nov 26, 2022 $ 0.0145
-21.44%
$ 13.87 million $ 2,670
Nov 25, 2022 $ 0.0185
+31.48%
$ 17.63 million $ 5,797
Nov 24, 2022 $ 0.014
-27.76%
$ 13.4 million $ 7,528
Nov 23, 2022 $ 0.0194
+22.15%
$ 18.57 million $ 6,917
Nov 22, 2022 $ 0.0159
-0.41%
$ 15.22 million $ 2,897
Nov 21, 2022 $ 0.016
-14.50%
$ 15.29 million $ 15,808
Nov 20, 2022 $ 0.0187
+2.11%
$ 17.88 million $ 13,652
Nov 19, 2022 $ 0.0183
-0.06%
$ 17.51 million $ 12,041
Nov 18, 2022 $ 0.0184
+0.02%
$ -- $ 6,015
Nov 17, 2022 $ 0.0184
-0.23%
$ 17.6 million $ 6,054
Nov 16, 2022 $ 0.0185
-0.08%
$ 17.63 million $ 5,073
Nov 15, 2022 $ 0.0185
+11.78%
$ 17.63 million $ 9,889
Nov 14, 2022 $ 0.0165
-9.29%
$ 15.76 million $ 28,931
Nov 13, 2022 $ 0.0182
+0.84%
$ 17.39 million $ 5,228
Nov 12, 2022 $ 0.0181
-2.91%
$ 17.25 million $ 5,593
Nov 11, 2022 $ 0.0186
+76.68%
$ 17.73 million $ 11,419
Nov 10, 2022 $ 0.0105
-11.09%
$ 10.03 million $ 17,667
Nov 9, 2022 $ 0.0119
-28.60%
$ 11.35 million $ 20,537
Nov 8, 2022 $ 0.0164
+9.47%
$ 15.64 million $ 242