MetaFinance Historical Data

MF1 Page 6
Download
Date Close Price change Market cap Trading volume
Oct 27, 2023 $ 0.0146
+0.29%
$ 11.73 million $ 9,023
Oct 26, 2023 $ 0.0147
+1.51%
$ 11.82 million $ 9,368
Oct 25, 2023 $ 0.0145
+0.36%
$ 11.71 million $ 7,522
Oct 24, 2023 $ 0.0146
-0.52%
$ 11.71 million $ 7,607
Oct 23, 2023 $ 0.0145
-0.65%
$ 11.67 million $ 8,850
Oct 22, 2023 $ 0.0146
-0.33%
$ 11.75 million $ 7,705
Oct 21, 2023 $ 0.0146
+17.99%
$ 11.75 million $ 12,629
Oct 20, 2023 $ 0.0123
-2.41%
$ 9.93 million $ 14,220
Oct 19, 2023 $ 0.0126
-1.62%
$ 10.11 million $ 18,157
Oct 18, 2023 $ 0.0126
+0.47%
$ 10.18 million $ 15,914
Oct 17, 2023 $ 0.0126
-3.13%
$ 10.16 million $ 16,106
Oct 16, 2023 $ 0.013
-8.04%
$ 10.49 million $ 14,756
Oct 15, 2023 $ 0.0141
+2.27%
$ 11.35 million $ 15,840
Oct 14, 2023 $ 0.0138
-5.91%
$ 11.12 million $ 13,623
Oct 13, 2023 $ 0.0146
-0.64%
$ 11.76 million $ 8,896
Oct 12, 2023 $ 0.0147
-0.04%
$ 11.84 million $ 8,036
Oct 11, 2023 $ 0.0146
+0.18%
$ 11.78 million $ 9,248
Oct 10, 2023 $ 0.0146
-0.37%
$ 11.78 million $ 7,271
Oct 9, 2023 $ 0.0147
+0.90%
$ 11.86 million $ 8,336
Oct 8, 2023 $ 0.0144
-0.05%
$ 11.57 million $ 8,883
Oct 7, 2023 $ 0.0146
-0.32%
$ 11.71 million $ 8,755
Oct 6, 2023 $ 0.0146
-0.42%
$ 11.79 million $ 9,375
Oct 5, 2023 $ 0.0146
-0.40%
$ 11.74 million $ 9,883
Oct 4, 2023 $ 0.0146
-0.47%
$ 11.78 million $ 9,733
Oct 3, 2023 $ 0.0145
+2.44%
$ 11.66 million $ 10,700
Oct 2, 2023 $ 0.0143
+0.76%
$ 11.51 million $ 14,854
Oct 1, 2023 $ 0.0143
+0.70%
$ 11.48 million $ 16,952
Sep 30, 2023 $ 0.0143
+1.33%
$ 11.53 million $ 16,111
Sep 29, 2023 $ 0.0142
-0.14%
$ 11.4 million $ 16,133
Sep 28, 2023 $ 0.0141
+0.10%
$ 11.39 million $ 14,292
Sep 27, 2023 $ 0.0142
-0.73%
$ 11.44 million $ 13,881
Sep 26, 2023 $ 0.0143
+0.63%
$ 11.5 million $ 13,370
Sep 25, 2023 $ 0.0143
-0.52%
$ 11.5 million $ 15,365
Sep 24, 2023 $ 0.0143
+1.02%
$ 11.53 million $ 12,801
Sep 23, 2023 $ 0.0143
-0.56%
$ 11.49 million $ 16,534
Sep 22, 2023 $ 0.0144
+1.36%
$ 11.57 million $ 13,741
Sep 21, 2023 $ 0.0143
+1.52%
$ 11.54 million $ 13,748
Sep 20, 2023 $ 0.0143
-0.19%
$ 11.52 million $ 12,760
Sep 19, 2023 $ 0.0143
-0.11%
$ 11.54 million $ 9,478
Sep 18, 2023 $ 0.0143
-0.32%
$ 11.54 million $ 13,572
Sep 17, 2023 $ 0.0142
-0.59%
$ 11.46 million $ 16,207
Sep 16, 2023 $ 0.0144
+0.64%
$ 11.63 million $ 18,060
Sep 15, 2023 $ 0.0142
-1.16%
$ 11.4 million $ 17,006
Sep 14, 2023 $ 0.0143
-1.83%
$ 11.5 million $ 15,276
Sep 13, 2023 $ 0.0145
-0.27%
$ 11.71 million $ 9,680
Sep 12, 2023 $ 0.0147
+1.11%
$ 11.85 million $ 6,842
Sep 11, 2023 $ 0.0147
-0.32%
$ 11.8 million $ 9,074
Sep 10, 2023 $ 0.0148
+8.38%
$ 11.93 million $ 11,606
Sep 9, 2023 $ 0.0135
-0.66%
$ 10.87 million $ 19,010
Sep 8, 2023 $ 0.0135
+0.40%
$ 10.86 million $ 17,802