MetaFinance Historical Data

MF1 Page 5
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.0145
-0.82%
$ 10.98 million $ 19,293
Dec 15, 2023 $ 0.0147
+0.83%
$ 11.07 million $ 18,404
Dec 14, 2023 $ 0.0145
-0.82%
$ 10.98 million $ 15,571
Dec 13, 2023 $ 0.0147
+0.83%
$ 11.07 million $ 19,963
Dec 12, 2023 $ 0.0147
+0.83%
$ 11.07 million $ 18,020
Dec 11, 2023 $ 0.0147
+1,494.53%
$ 11.07 million $ 19,971
Dec 10, 2023 $ 0.000919
+0.00%
$ 694,097 $ 8,360
Dec 9, 2023 $ 0.000919
+0.00%
$ 694,097 $ 8,581
Dec 8, 2023 $ 0.000919
+0.00%
$ 694,097 $ 9,280
Dec 7, 2023 $ 0.000919
+0.00%
$ 694,097 $ 58,319
Dec 6, 2023 $ 0.000919
+4.99%
$ 694,097 $ 67,648
Dec 5, 2023 $ 0.000876
+0.00%
$ 661,086 $ 59,263
Dec 4, 2023 $ 0.000876
+2.99%
$ 661,086 $ 50,889
Dec 3, 2023 $ 0.00085
-94.19%
$ 641,882 $ 53,305
Dec 2, 2023 $ 0.0146
+0.13%
$ 11.05 million $ 8,217
Dec 1, 2023 $ 0.0147
+1.12%
$ 11.09 million $ 14,261
Nov 30, 2023 $ 0.0146
-0.13%
$ 11.03 million $ 8,977
Nov 29, 2023 $ 0.0147
+1.26%
$ 11.12 million $ 8,893
Nov 28, 2023 $ 0.0147
+1.32%
$ 11.1 million $ 9,027
Nov 27, 2023 $ 0.0145
-0.84%
$ 10.98 million $ 7,685
Nov 26, 2023 $ 0.0145
-0.40%
$ 10.96 million $ 8,942
Nov 25, 2023 $ 0.0147
+0.81%
$ 11.11 million $ 9,382
Nov 24, 2023 $ 0.0146
+0.20%
$ 11.05 million $ 9,494
Nov 23, 2023 $ 0.0146
-0.10%
$ 11.04 million $ 9,243
Nov 22, 2023 $ 0.0145
-1.38%
$ 10.95 million $ 8,091
Nov 21, 2023 $ 0.0145
-1.15%
$ 10.98 million $ 9,047
Nov 20, 2023 $ 0.0147
+0.94%
$ 11.07 million $ 9,547
Nov 19, 2023 $ 0.0145
-1.25%
$ 10.98 million $ 7,507
Nov 18, 2023 $ 0.0145
-0.68%
$ 10.94 million $ 8,954
Nov 17, 2023 $ 0.0145
-0.43%
$ 10.97 million $ 7,902
Nov 16, 2023 $ 0.0145
+0.25%
$ 10.97 million $ 8,778
Nov 15, 2023 $ 0.0147
+0.06%
$ 11.09 million $ 8,749
Nov 14, 2023 $ 0.0146
+0.50%
$ 11.04 million $ 9,457
Nov 13, 2023 $ 0.0145
-0.52%
$ 10.97 million $ 9,690
Nov 12, 2023 $ 0.0146
+0.33%
$ 11.01 million $ 8,453
Nov 11, 2023 $ 0.0147
-0.18%
$ 11.09 million $ 8,375
Nov 10, 2023 $ 0.0146
-0.78%
$ 11.74 million $ 8,004
Nov 9, 2023 $ 0.0147
+1.04%
$ 11.86 million $ 9,406
Nov 8, 2023 $ 0.0145
-0.34%
$ 11.83 million $ 9,399
Nov 7, 2023 $ 0.0146
-0.94%
$ 11.72 million $ 9,571
Nov 6, 2023 $ 0.0147
-0.83%
$ 11.95 million $ 9,227
Nov 5, 2023 $ 0.0148
-0.01%
$ 11.87 million $ 9,588
Nov 4, 2023 $ 0.0148
+0.97%
$ 11.91 million $ 9,443
Nov 3, 2023 $ 0.0146
+0.13%
$ 11.77 million $ 8,834
Nov 2, 2023 $ 0.0146
-0.49%
$ 11.73 million $ 9,156
Nov 1, 2023 $ 0.0147
+1.09%
$ 11.82 million $ 7,868
Oct 31, 2023 $ 0.0147
+0.74%
$ 11.82 million $ 9,704
Oct 30, 2023 $ 0.0148
+0.11%
$ 11.88 million $ 10,086
Oct 29, 2023 $ 0.0147
+0.12%
$ 11.84 million $ 8,282
Oct 28, 2023 $ 0.0147
+0.61%
$ 11.87 million $ 9,697