MetaFinance Historical Data

MF1 Page 8
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 0.0282
+18.41%
$ 23.94 million $ 39,907
Jul 18, 2023 $ 0.0238
-0.07%
$ 20.22 million $ 43,711
Jul 17, 2023 $ 0.0238
-0.16%
$ 20.23 million $ 44,981
Jul 16, 2023 $ 0.0239
+0.34%
$ 20.29 million $ 45,153
Jul 15, 2023 $ 0.0238
+0.06%
$ 20.24 million $ 43,727
Jul 14, 2023 $ 0.0238
+0.16%
$ 20.22 million $ 41,670
Jul 13, 2023 $ 0.0237
-0.18%
$ 20.18 million $ 42,420
Jul 12, 2023 $ 0.0238
+0.00%
$ 20.22 million $ 37,810
Jul 11, 2023 $ 0.0238
+0.04%
$ 20.22 million $ 35,124
Jul 10, 2023 $ 0.0238
-0.07%
$ 20.21 million $ 39,516
Jul 9, 2023 $ 0.0238
+58.69%
$ 20.22 million $ 39,692
Jul 8, 2023 $ 0.015
-0.12%
$ 12.74 million $ 53
Jul 7, 2023 $ 0.015
-14.07%
$ 12.76 million $ 1,045
Jul 6, 2023 $ 0.0174
-0.08%
$ 14.83 million $ 41,066
Jul 5, 2023 $ 0.0175
+2.51%
$ 14.84 million $ 37,756
Jul 4, 2023 $ 0.017
+0.10%
$ 14.47 million $ 34,724
Jul 3, 2023 $ 0.017
-0.01%
$ 14.44 million $ 38,873
Jul 2, 2023 $ 0.017
-0.01%
$ 14.45 million $ 41,537
Jul 1, 2023 $ 0.017
-0.08%
$ 14.44 million $ 39,469
Jun 30, 2023 $ 0.017
-0.03%
$ 14.45 million $ 31,726
Jun 29, 2023 $ 0.017
-0.08%
$ 14.45 million $ 28,638
Jun 28, 2023 $ 0.017
+0.05%
$ 14.46 million $ 26,063
Jun 27, 2023 $ 0.017
-0.05%
$ 14.45 million $ 31,221
Jun 26, 2023 $ 0.017
-0.08%
$ 14.45 million $ 27,368
Jun 25, 2023 $ 0.017
-0.07%
$ 14.46 million $ 23,320
Jun 24, 2023 $ 0.017
-0.07%
$ 14.44 million $ 19,992
Jun 23, 2023 $ 0.017
+0.09%
$ 14.46 million $ 21,886
Jun 22, 2023 $ 0.017
-16.41%
$ 14.46 million $ 25,004
Jun 21, 2023 $ 0.0203
+0.04%
$ 17.28 million $ 23,855
Jun 20, 2023 $ 0.0203
+19.73%
$ 17.25 million $ 27,002
Jun 19, 2023 $ 0.017
-0.26%
$ 14.42 million $ 23,173
Jun 18, 2023 $ 0.017
+0.04%
$ 14.46 million $ 44,428
Jun 17, 2023 $ 0.017
+0.07%
$ 14.46 million $ 45,921
Jun 16, 2023 $ 0.017
-5.49%
$ 14.45 million $ 45,647
Jun 15, 2023 $ 0.018
+19.93%
$ 15.29 million $ 42,334
Jun 14, 2023 $ 0.015
-6.18%
$ 12.75 million $ 877
Jun 13, 2023 $ 0.0159
-69.05%
$ 13.54 million $ 185
Jun 12, 2023 $ 0.0515
-0.06%
$ 43.78 million $ 38,510
Jun 11, 2023 $ 0.0515
-0.08%
$ 43.81 million $ 35,393
Jun 10, 2023 $ 0.0516
+0.13%
$ 43.84 million $ 39,664
Jun 9, 2023 $ 0.0515
-0.12%
$ 43.77 million $ 41,520
Jun 8, 2023 $ 0.0516
+0.09%
$ 43.83 million $ 44,331
Jun 7, 2023 $ 0.0515
+0.02%
$ 43.77 million $ 45,018
Jun 6, 2023 $ 0.0515
+71.72%
$ 43.77 million $ 45,974
Jun 5, 2023 $ 0.03
+9.31%
$ 25.5 million $ 3
Jun 4, 2023 $ 0.0275
+0.18%
$ 23.38 million $ 37,548
Jun 3, 2023 $ 0.0275
+0.25%
$ 23.34 million $ 40,476
Jun 2, 2023 $ 0.0274
+0.01%
$ 23.28 million $ 43,204
Jun 1, 2023 $ 0.0274
+0.17%
$ 23.28 million $ 40,999
May 31, 2023 $ 0.0273
+4.78%
$ 23.23 million $ 38,894