MetaFinance Historical Data

MF1 Page 9
Download
Date Close Price change Market cap Trading volume
May 30, 2023 $ 0.0261
+13.20%
$ 22.17 million $ 44,063
May 29, 2023 $ 0.023
-22.10%
$ 19.57 million $ 55,753
May 28, 2023 $ 0.0295
+25.62%
$ 25.09 million $ 53,519
May 27, 2023 $ 0.0235
-63.43%
$ 19.97 million $ 56,935
May 26, 2023 $ 0.0644
+0.38%
$ 54.7 million $ 52,704
May 25, 2023 $ 0.0641
-9.11%
$ 54.5 million $ 95,983
May 24, 2023 $ 0.0705
-7.79%
$ 59.96 million $ 2,135
May 23, 2023 $ 0.0765
+47.65%
$ 65.02 million $ 48,585
May 22, 2023 $ 0.0518
-32.92%
$ 44.05 million $ 51,052
May 21, 2023 $ 0.0773
+451.22%
$ 65.67 million $ 49,841
May 20, 2023 $ 0.014
-81.77%
$ 11.91 million $ 1,269
May 19, 2023 $ 0.0769
+62.27%
$ 65.34 million $ 51,220
May 18, 2023 $ 0.0474
-35.65%
$ 40.28 million $ 55,034
May 17, 2023 $ 0.0736
+0.09%
$ 62.59 million $ 1,739
May 16, 2023 $ 0.0736
+116.12%
$ 62.56 million $ 3,114
May 15, 2023 $ 0.0341
-4.52%
$ 28.96 million $ 84,566
May 14, 2023 $ 0.0357
-12.51%
$ 30.34 million $ 83,780
May 13, 2023 $ 0.0409
+4.50%
$ 34.77 million $ 83,943
May 12, 2023 $ 0.0392
+55.85%
$ 33.28 million $ 78,738
May 11, 2023 $ 0.0251
+8.89%
$ 21.35 million $ 40
May 10, 2023 $ 0.0738
+0.30%
$ 62.71 million $ 10
May 9, 2023 $ 0.0735
-9.68%
$ 62.49 million $ 21
May 8, 2023 $ 0.0813
-1.01%
$ 69.13 million $ 399
May 7, 2023 $ 0.0821
+90.25%
$ 69.82 million $ 3,095
May 6, 2023 $ 0.0432
+0.20%
$ 36.68 million $ 85,838
May 5, 2023 $ 0.043
-34.78%
$ 36.57 million $ 86,917
May 4, 2023 $ 0.066
-0.28%
$ 56.12 million $ 80,469
May 3, 2023 $ 0.0663
+64.75%
$ 56.32 million $ 85,302
May 2, 2023 $ 0.0402
-47.91%
$ 34.15 million $ 94
May 1, 2023 $ 0.0771
+2.01%
$ 65.56 million $ 2,005
Apr 30, 2023 $ 0.0755
-9.99%
$ 64.14 million $ 40
Apr 29, 2023 $ 0.0838
+5.61%
$ 74.61 million $ 74
Apr 28, 2023 $ 0.0838
+8.76%
$ 74.6 million $ 5
Apr 27, 2023 $ 0.0771
-3.72%
$ 68.58 million $ 48
Apr 26, 2023 $ 0.0801
-20.07%
$ 71.25 million $ 50
Apr 25, 2023 $ 0.1
+13.49%
$ 89.1 million $ 1,085
Apr 24, 2023 $ 0.0882
-20.93%
$ 78.5 million $ 774
Apr 23, 2023 $ 0.112
+10.65%
$ 99.39 million $ 535
Apr 22, 2023 $ 0.0611
-51.03%
$ 54.42 million $ 2,243
Apr 21, 2023 $ 0.174
+62.89%
$ 154.81 million $ 13,081
Apr 20, 2023 $ 0.156
-16.03%
$ 138.65 million $ 27
Apr 19, 2023 $ 0.142
+56.15%
$ 126.74 million $ 3,666
Apr 18, 2023 $ 0.0912
+95.74%
$ 81.17 million $ 116,075
Apr 17, 2023 $ 0.0466
-21.73%
$ 41.48 million $ 1,841
Apr 16, 2023 $ 0.0595
+0.14%
$ 52.92 million $ 102
Apr 15, 2023 $ 0.0593
+18.44%
$ 52.8 million $ 26,857
Apr 14, 2023 $ 0.0501
+51.13%
$ 44.58 million $ 8,077
Apr 13, 2023 $ 0.0331
-48.83%
$ 29.5 million $ 3,948
Apr 12, 2023 $ 0.0648
+24.37%
$ 57.67 million $ 1,064
Apr 11, 2023 $ 0.0521
+386.91%
$ 46.36 million $ 3,552