MetaFinance Historical Data

MF1 Page 2
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 0.0163
-31.50%
$ 13.88 million $ 176,426
Jul 10 $ 0.0239
+0.33%
$ 20.29 million $ 285,420
Jul 3 $ 0.0238
+40.00%
$ 20.22 million $ 193,209
Jun 26 $ 0.017
-0.12%
$ 14.45 million $ 226,023
Jun 19 $ 0.017
-0.13%
$ 14.46 million $ 140,913
Jun 12 $ 0.017
-67.00%
$ 14.46 million $ 173,474
Jun 5 $ 0.0515
+87.84%
$ 43.81 million $ 251,904
May 29 $ 0.0275
-6.97%
$ 23.38 million $ 300,938
May 22 $ 0.0235
-69.59%
$ 25.09 million $ 307,395
May 15 $ 0.014
-60.74%
$ 65.67 million $ 196,942
May 8 $ 0.0409
-50.21%
$ 30.34 million $ 163,153
May 1 $ 0.0821
+8.63%
$ 69.82 million $ 343,719
Apr 24 $ 0.0838
-24.86%
$ 64.14 million $ 2,037
Apr 17 $ 0.0611
+2.69%
$ 99.39 million $ 136,933
Apr 10 $ 0.0593
+352.81%
$ 52.92 million $ 96,037
Apr 3 $ 0.0131
+0.53%
$ 11.66 million $ 4,749
Mar 27 $ 0.013
+11.67%
$ 11.58 million $ 6,576
Mar 20 $ 0.014
+7.89%
$ 10.38 million $ 6,190
Mar 13 $ 0.0131
+9.31%
$ -- $ 20,266
Mar 6 $ 0.0165
-17.01%
$ 10.67 million $ 11,262
Feb 27 $ 0.0199
+4.25%
$ 17.67 million $ 54,928
Feb 20 $ 0.0191
+64.39%
$ 16.96 million $ 24,337
Feb 13 $ 0.0116
-23.71%
$ 10.31 million $ 8,689
Feb 6 $ 0.0152
+26.45%
$ 13.52 million $ 1,022
Jan 30 $ 0.014
+16.64%
$ -- $ 367
Jan 23 $ 0.0152
+5.70%
$ 11.47 million $ 59
Jan 16 $ 0.0144
+2.96%
$ 13.75 million $ 1,126
Jan 9 $ 0.0151
+3.89%
$ -- $ 32,442
Jan 2 $ 0.0146
-30.58%
$ 13.92 million $ 61,744
Dec 26 $ 0.021
-21.75%
$ 20.04 million $ 16,461
Dec 19 $ 0.0267
+40.28%
$ 25.49 million $ 45,752
Dec 12 $ 0.019
+26.57%
$ 18.18 million $ 4,549
Dec 5 $ 0.015
+0.31%
$ 14.34 million $ 7,896
Nov 28 $ 0.015
-16.29%
$ -- $ 27,295
Nov 21 $ 0.0145
-22.45%
$ 17.13 million $ 41,617
Nov 14 $ 0.0183
+0.74%
$ 17.88 million $ 68,004
Nov 7 $ 0.0182
+39.57%
$ 17.39 million $ 71,209
Oct 31 $ 0.0131
-27.19%
$ 12.47 million $ 66,973
Oct 24 $ 0.0179
-17.92%
$ 17.12 million $ 61,570
Oct 17 $ 0.0214
-53.62%
$ 20.4 million $ 146,952
Download