MetaFinance Historical Data

MF1 Page 7
Download
Date Close Price change Market cap Trading volume
Sep 7, 2023 $ 0.0135
-0.09%
$ 10.87 million $ 18,530
Sep 6, 2023 $ 0.0136
-0.69%
$ 10.94 million $ 17,358
Sep 5, 2023 $ 0.0137
+0.70%
$ 10.99 million $ 18,540
Sep 4, 2023 $ 0.0137
+1.49%
$ 11 million $ 19,196
Sep 3, 2023 $ 0.0136
-0.91%
$ 10.92 million $ 15,184
Sep 2, 2023 $ 0.0137
-0.49%
$ 11.01 million $ 18,945
Sep 1, 2023 $ 0.0136
-0.77%
$ 10.93 million $ 18,179
Aug 31, 2023 $ 0.0136
+1.19%
$ 10.98 million $ 15,939
Aug 30, 2023 $ 0.0135
-0.51%
$ 10.87 million $ 14,791
Aug 29, 2023 $ 0.0135
-1.24%
$ 10.88 million $ 17,963
Aug 28, 2023 $ 0.0137
+1.00%
$ 11 million $ 19,081
Aug 27, 2023 $ 0.0137
+0.87%
$ 11.04 million $ 15,928
Aug 26, 2023 $ 0.0137
+0.97%
$ 11 million $ 9,010
Aug 25, 2023 $ 0.0135
-1.23%
$ 10.87 million $ 8,591
Aug 24, 2023 $ 0.0137
+1.05%
$ 11 million $ 8,419
Aug 23, 2023 $ 0.0136
+0.84%
$ 10.95 million $ 9,056
Aug 22, 2023 $ 0.0136
+1.10%
$ 10.99 million $ 8,172
Aug 21, 2023 $ 0.0136
+0.37%
$ 10.98 million $ 8,178
Aug 20, 2023 $ 0.0136
-3.47%
$ 10.96 million $ 8,644
Aug 19, 2023 $ 0.0141
-3.52%
$ 11.38 million $ 7,739
Aug 18, 2023 $ 0.0148
+19.07%
$ 11.9 million $ 4,182
Aug 17, 2023 $ 0.0124
+0.42%
$ 9.99 million $ 39,909
Aug 16, 2023 $ 0.0124
+0.23%
$ 9.96 million $ 42,714
Aug 15, 2023 $ 0.0123
+0.13%
$ 9.94 million $ 42,128
Aug 14, 2023 $ 0.0123
-0.03%
$ 9.92 million $ 40,309
Aug 13, 2023 $ 0.0123
-0.28%
$ 9.91 million $ 39,019
Aug 12, 2023 $ 0.0123
+0.11%
$ 9.94 million $ 37,087
Aug 11, 2023 $ 0.0123
+0.01%
$ 9.93 million $ 33,895
Aug 10, 2023 $ 0.0123
-0.03%
$ 9.92 million $ 38,307
Aug 9, 2023 $ 0.0123
-0.03%
$ 9.93 million $ 39,414
Aug 8, 2023 $ 0.0123
+0.08%
$ 9.93 million $ 43,019
Aug 7, 2023 $ 0.0123
+0.03%
$ 9.92 million $ 42,936
Aug 6, 2023 $ 0.0123
+23.03%
$ 9.91 million $ 37,911
Aug 5, 2023 $ 0.01
+11.29%
$ 8.05 million $ 237
Aug 4, 2023 $ 0.00899
+12.41%
$ 7.24 million $ 1,053
Aug 3, 2023 $ 0.008
+0.08%
$ 6.44 million $ 6,782
Aug 2, 2023 $ 0.008
+0.30%
$ 6.44 million $ 39,792
Aug 1, 2023 $ 0.00797
+13.83%
$ 6.42 million $ 38,684
Jul 31, 2023 $ 0.007
-0.01%
$ 5.95 million $ 34,923
Jul 30, 2023 $ 0.007
-13.20%
$ 5.95 million $ 37,953
Jul 29, 2023 $ 0.00807
+0.02%
$ 6.86 million $ 41,825
Jul 28, 2023 $ 0.00806
+0.10%
$ 6.85 million $ 39,132
Jul 27, 2023 $ 0.00805
-10.62%
$ 6.84 million $ 43,419
Jul 26, 2023 $ 0.00901
+0.08%
$ 7.66 million $ 40,369
Jul 25, 2023 $ 0.009
-18.25%
$ 7.65 million $ 35,872
Jul 24, 2023 $ 0.011
-32.60%
$ 9.36 million $ 32,549
Jul 23, 2023 $ 0.0163
-42.07%
$ 13.88 million $ 3,244
Jul 22, 2023 $ 0.0282
+0.12%
$ 23.96 million $ 1,554
Jul 21, 2023 $ 0.0282
+0.00%
$ 23.93 million $ 20,424
Jul 20, 2023 $ 0.0282
-0.01%
$ 23.95 million $ 22,604