MetaFinance Historical Data

MF1 Page 4
Download
Date Close Price change Market cap Trading volume
Feb 4, 2024 $ 0.0147
+1.18%
$ 11.08 million $ 9,152
Feb 3, 2024 $ 0.0145
-1.38%
$ 10.96 million $ 9,465
Feb 2, 2024 $ 0.0146
+0.92%
$ 11.04 million $ 7,169
Feb 1, 2024 $ 0.0146
+0.83%
$ 11.03 million $ 7,310
Jan 31, 2024 $ 0.0147
+0.61%
$ 11.09 million $ 8,076
Jan 30, 2024 $ 0.0147
+0.80%
$ 11.1 million $ 8,047
Jan 29, 2024 $ 0.0145
-0.72%
$ 10.96 million $ 9,868
Jan 28, 2024 $ 0.0147
+0.59%
$ 11.07 million $ 9,398
Jan 27, 2024 $ 0.0147
+0.69%
$ 11.07 million $ 8,617
Jan 26, 2024 $ 0.0145
-0.30%
$ 10.98 million $ 7,344
Jan 25, 2024 $ 0.0146
+0.42%
$ 10.99 million $ 7,395
Jan 24, 2024 $ 0.0147
+1.24%
$ 11.11 million $ 8,346
Jan 23, 2024 $ 0.0145
-0.40%
$ 10.94 million $ 7,748
Jan 22, 2024 $ 0.0146
-0.26%
$ 10.99 million $ 6,979
Jan 21, 2024 $ 0.0146
+0.42%
$ 11.05 million $ 9,972
Jan 20, 2024 $ 0.0146
+0.69%
$ 11.03 million $ 8,189
Jan 19, 2024 $ 0.0147
-0.34%
$ 11.07 million $ 7,943
Jan 18, 2024 $ 0.0145
-0.32%
$ 10.97 million $ 6,555
Jan 17, 2024 $ 0.0146
+0.22%
$ 11.01 million $ 189
Jan 16, 2024 $ 0.0146
+0.13%
$ 11.02 million $ 7,444
Jan 15, 2024 $ 0.0147
+1.11%
$ 11.09 million $ 7,728
Jan 14, 2024 $ 0.0146
+0.47%
$ 11.01 million $ 7,104
Jan 13, 2024 $ 0.0145
-1.39%
$ 10.95 million $ 9,858
Jan 12, 2024 $ 0.0146
-0.63%
$ 10.99 million $ 9,368
Jan 11, 2024 $ 0.0147
+0.91%
$ 11.09 million $ 10,040
Jan 10, 2024 $ 0.0145
-0.83%
$ 10.96 million $ 9,369
Jan 9, 2024 $ 0.0147
+0.52%
$ 11.07 million $ 9,994
Jan 8, 2024 $ 0.0146
-0.87%
$ 10.99 million $ 7,220
Jan 7, 2024 $ 0.0147
+0.51%
$ 11.07 million $ 9,299
Jan 6, 2024 $ 0.0146
-0.39%
$ 11 million $ 9,798
Jan 5, 2024 $ 0.0147
-0.21%
$ 11.06 million $ 8,013
Jan 4, 2024 $ 0.0145
-1.11%
$ 10.96 million $ 9,195
Jan 3, 2024 $ 0.0146
-1.01%
$ 11 million $ 9,110
Jan 2, 2024 $ 0.0145
+0.23%
$ 10.99 million $ 8,415
Jan 1, 2024 $ 0.0146
-0.69%
$ 10.99 million $ 9,062
Dec 31, 2023 $ 0.0147
+0.34%
$ 11.07 million $ 8,157
Dec 30, 2023 $ 0.0145
-1.34%
$ 10.94 million $ 8,623
Dec 29, 2023 $ 0.0146
+0.54%
$ 11.03 million $ 8,204
Dec 28, 2023 $ 0.0147
+0.23%
$ 11.11 million $ 8,091
Dec 27, 2023 $ 0.0146
+0.85%
$ 11.05 million $ 8,265
Dec 26, 2023 $ 0.0146
+0.30%
$ 11.01 million $ 7,550
Dec 25, 2023 $ 0.0147
+1.39%
$ 11.12 million $ 18,426
Dec 24, 2023 $ 0.0145
-1.28%
$ 10.98 million $ 17,234
Dec 23, 2023 $ 0.0145
-1.08%
$ 10.96 million $ 15,785
Dec 22, 2023 $ 0.0147
+0.23%
$ 11.08 million $ 19,533
Dec 21, 2023 $ 0.0146
-0.11%
$ 11.04 million $ 19,677
Dec 20, 2023 $ 0.0146
-0.43%
$ 11.02 million $ 18,924
Dec 19, 2023 $ 0.0145
-0.82%
$ 10.98 million $ 18,493
Dec 18, 2023 $ 0.0147
+0.00%
$ 11.07 million $ 19,432
Dec 17, 2023 $ 0.0147
+0.00%
$ 11.07 million $ 15,269