MetaFinance Historical Data

MF1 Page 2
Download
Date Close Price change Market cap Trading volume
May 14, 2024 $ 0.013
+0.06%
$ 9.1 million $ 4,216
May 13, 2024 $ 0.0129
+0.30%
$ 9.06 million $ 5,267
May 12, 2024 $ 0.0129
-0.26%
$ 9 million $ 5,945
May 11, 2024 $ 0.0129
+0.73%
$ 9.04 million $ 5,527
May 10, 2024 $ 0.0128
-0.95%
$ 8.98 million $ 4,050
May 9, 2024 $ 0.0129
-0.03%
$ 9.03 million $ 4,804
May 8, 2024 $ 0.0128
-0.73%
$ 8.99 million $ 5,153
May 7, 2024 $ 0.0129
+0.88%
$ 9.05 million $ 5,728
May 6, 2024 $ 0.013
+1.37%
$ 9.1 million $ 4,498
May 5, 2024 $ 0.0129
+0.30%
$ 9.04 million $ 4,951
May 4, 2024 $ 0.0128
-1.40%
$ 8.97 million $ 5,436
May 3, 2024 $ 0.0129
+0.71%
$ 9.03 million $ 5,649
May 2, 2024 $ 0.0128
-0.29%
$ 8.99 million $ 5,494
May 1, 2024 $ 0.0129
-0.50%
$ 9.07 million $ 5,817
Apr 30, 2024 $ 0.013
+0.85%
$ 9.09 million $ 5,826
Apr 29, 2024 $ 0.0129
+0.57%
$ 9.05 million $ 5,243
Apr 28, 2024 $ 0.0128
-0.84%
$ 8.97 million $ 4,382
Apr 27, 2024 $ 0.0129
-0.58%
$ 9.02 million $ 5,498
Apr 26, 2024 $ 0.0128
-3.76%
$ 8.97 million $ 4,490
Apr 25, 2024 $ 0.0133
-0.06%
$ 9.31 million $ 5,155
Apr 24, 2024 $ 0.0133
+0.00%
$ 9.32 million $ 4,529
Apr 23, 2024 $ 0.0133
+0.00%
$ 9.32 million $ 4,358
Apr 22, 2024 $ 0.0133
+3.89%
$ 9.32 million $ 4,651
Apr 21, 2024 $ 0.0129
+0.59%
$ 9.04 million $ 4,779
Apr 20, 2024 $ 0.0129
-0.35%
$ 9.01 million $ 5,622
Apr 19, 2024 $ 0.013
+1.23%
$ 9.08 million $ 5,915
Apr 18, 2024 $ 0.0129
-0.31%
$ 9.06 million $ 5,218
Apr 17, 2024 $ 0.0128
-0.86%
$ 8.98 million $ 4,360
Apr 16, 2024 $ 0.0129
-0.47%
$ 9.06 million $ 3,921
Apr 15, 2024 $ 0.0128
-1.25%
$ 8.97 million $ 4,469
Apr 14, 2024 $ 0.013
+0.57%
$ 9.07 million $ 5,106
Apr 13, 2024 $ 0.0129
-1.04%
$ 9.01 million $ 5,229
Apr 12, 2024 $ 0.013
+0.10%
$ 9.08 million $ 5,309
Apr 11, 2024 $ 0.013
+1.08%
$ 9.07 million $ 5,214
Apr 10, 2024 $ 0.0129
-0.33%
$ 9 million $ 5,474
Apr 9, 2024 $ 0.0129
-0.38%
$ 9.06 million $ 4,035
Apr 8, 2024 $ 0.013
-8.14%
$ 9.1 million $ 4,815
Apr 7, 2024 $ 0.0142
+0.15%
$ 9.97 million $ 5,061
Apr 6, 2024 $ 0.0143
+0.50%
$ 10.03 million $ 5,488
Apr 5, 2024 $ 0.0142
-0.61%
$ 9.94 million $ 4,558
Apr 4, 2024 $ 0.0142
-0.90%
$ 9.96 million $ 4,656
Apr 3, 2024 $ 0.0142
-0.01%
$ 9.95 million $ 5,121
Apr 2, 2024 $ 0.0142
-0.40%
$ 9.93 million $ 4,465
Apr 1, 2024 $ 0.0143
+1.15%
$ 10.02 million $ 2,984
Mar 31, 2024 $ 0.0141
-0.84%
$ 9.9 million $ 4,552
Mar 30, 2024 $ 0.0143
-0.55%
$ 10 million $ 5,001
Mar 29, 2024 $ 0.0142
-0.32%
$ 9.93 million $ 4,178
Mar 28, 2024 $ 0.0143
-0.60%
$ 9.98 million $ 5,836
Mar 27, 2024 $ 0.0142
-2.71%
$ 9.95 million $ 5,017
Mar 26, 2024 $ 0.0147
+0.11%
$ 10.26 million $ 5,360