MetaFinance Historical Data

MF1 Page 3
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 0.0147
+1.55%
$ 10.31 million $ 4,421
Mar 24, 2024 $ 0.0147
+0.46%
$ 10.3 million $ 5,409
Mar 23, 2024 $ 0.0145
-1.17%
$ 10.15 million $ 4,874
Mar 22, 2024 $ 0.0147
-0.30%
$ 10.26 million $ 4,550
Mar 21, 2024 $ 0.0146
-0.21%
$ 10.25 million $ 4,708
Mar 20, 2024 $ 0.0146
-0.61%
$ 10.2 million $ 5,056
Mar 19, 2024 $ 0.0146
-0.19%
$ 10.2 million $ 3,824
Mar 18, 2024 $ 0.0146
+0.11%
$ 10.24 million $ 3,991
Mar 17, 2024 $ 0.0145
-0.02%
$ 10.15 million $ 4,993
Mar 16, 2024 $ 0.0145
-0.99%
$ 10.16 million $ 5,655
Mar 15, 2024 $ 0.0147
+0.23%
$ 10.31 million $ 5,931
Mar 14, 2024 $ 0.0146
+0.78%
$ 10.23 million $ 5,865
Mar 13, 2024 $ 0.0146
-0.67%
$ 10.24 million $ 4,443
Mar 12, 2024 $ 0.0147
+0.99%
$ 10.27 million $ 5,643
Mar 11, 2024 $ 0.0146
-0.05%
$ 10.19 million $ 4,323
Mar 10, 2024 $ 0.0147
+0.44%
$ 10.27 million $ 4,382
Mar 9, 2024 $ 0.0146
-0.52%
$ 10.2 million $ 5,360
Mar 8, 2024 $ 0.0147
+0.54%
$ 10.3 million $ 4,180
Mar 7, 2024 $ 0.0145
-0.39%
$ 10.17 million $ 4,416
Mar 6, 2024 $ 0.0145
-0.06%
$ 10.15 million $ 5,517
Mar 5, 2024 $ 0.0145
-0.20%
$ 10.15 million $ 4,154
Mar 4, 2024 $ 0.0145
-0.94%
$ 10.17 million $ 5,432
Mar 3, 2024 $ 0.0146
-0.91%
$ 10.21 million $ 9,784
Mar 2, 2024 $ 0.0145
-0.42%
$ 10.14 million $ 8,477
Mar 1, 2024 $ 0.0146
-0.37%
$ 10.23 million $ 8,747
Feb 29, 2024 $ 0.0147
+0.06%
$ 10.31 million $ 9,497
Feb 28, 2024 $ 0.0146
-0.72%
$ 10.23 million $ 7,343
Feb 27, 2024 $ 0.0145
+0.13%
$ 10.17 million $ 9,004
Feb 26, 2024 $ 0.0145
-0.87%
$ 10.17 million $ 8,191
Feb 25, 2024 $ 0.0145
-1.44%
$ 10.15 million $ 8,327
Feb 24, 2024 $ 0.0146
-0.53%
$ 10.99 million $ 7,280
Feb 23, 2024 $ 0.0145
-0.15%
$ 10.96 million $ 8,532
Feb 22, 2024 $ 0.0146
-0.40%
$ 11.03 million $ 7,230
Feb 21, 2024 $ 0.0146
-0.57%
$ 11.04 million $ 9,817
Feb 20, 2024 $ 0.0147
+0.31%
$ 11.1 million $ 9,744
Feb 19, 2024 $ 0.0147
+1.00%
$ 11.07 million $ 8,076
Feb 18, 2024 $ 0.0145
-1.11%
$ 10.95 million $ 7,900
Feb 17, 2024 $ 0.0146
+0.67%
$ 11.06 million $ 8,725
Feb 16, 2024 $ 0.0147
+1.25%
$ 11.09 million $ 9,949
Feb 15, 2024 $ 0.0147
+0.77%
$ 11.12 million $ 7,147
Feb 14, 2024 $ 0.0146
+0.25%
$ 11.03 million $ 9,265
Feb 13, 2024 $ 0.0146
-0.53%
$ 11.02 million $ 9,218
Feb 12, 2024 $ 0.0147
-0.04%
$ 11.08 million $ 7,860
Feb 11, 2024 $ 0.0146
-0.58%
$ 11.06 million $ 9,301
Feb 10, 2024 $ 0.0147
+1.34%
$ 11.12 million $ 8,328
Feb 9, 2024 $ 0.0147
-0.05%
$ 11.07 million $ 7,714
Feb 8, 2024 $ 0.0147
+0.37%
$ 11.11 million $ 9,179
Feb 7, 2024 $ 0.0147
+1.31%
$ 11.09 million $ 8,031
Feb 6, 2024 $ 0.0146
-0.07%
$ 11.02 million $ 9,598
Feb 5, 2024 $ 0.0146
-0.56%
$ 11.04 million $ 9,181