MetaFinance Historical Data

MF1
Download
Date Close Price change Market cap Trading volume
Jul 1 $ 0.00269
+0.00%
$ -- $ 11
Jun 24 $ 0.00269
+0.00%
$ 1.72 million $ 13
Jun 17 $ 0.0124
-3.60%
$ 1.72 million $ 7,351
Jun 10 $ 0.0128
-1.29%
$ 8.29 million $ 26,812
Jun 3 $ 0.0128
-0.93%
$ 8.3 million $ 30,109
May 27 $ 0.013
+0.59%
$ 8.32 million $ 34,316
May 20 $ 0.0129
+2.40%
$ 8.28 million $ 31,270
May 13 $ 0.0126
-2.00%
$ 8.77 million $ 30,073
May 6 $ 0.0129
+0.62%
$ 9 million $ 29,761
Apr 29 $ 0.0128
-0.25%
$ 9.04 million $ 33,465
Apr 22 $ 0.0129
+0.64%
$ 8.97 million $ 28,681
Apr 15 $ 0.0129
-0.86%
$ 9.04 million $ 29,505
Apr 8 $ 0.0129
-9.09%
$ 9.07 million $ 30,076
Apr 1 $ 0.0143
+1.28%
$ 9.97 million $ 27,271
Mar 25 $ 0.0143
-1.49%
$ 9.9 million $ 29,812
Mar 18 $ 0.0145
-0.74%
$ 10.3 million $ 27,004
Mar 11 $ 0.0145
-0.37%
$ 10.15 million $ 31,859
Mar 4 $ 0.0146
-0.58%
$ 10.27 million $ 29,060
Feb 26 $ 0.0146
-0.40%
$ 10.21 million $ 61,044
Feb 19 $ 0.0145
-0.19%
$ 10.15 million $ 59,004
Feb 12 $ 0.0145
-1.26%
$ 10.95 million $ 60,064
Feb 5 $ 0.0147
+0.19%
$ 11.06 million $ 52,030
Jan 29 $ 0.0147
+0.33%
$ 11.08 million $ 59,087
Jan 22 $ 0.0147
+0.52%
$ 11.07 million $ 46,429
Jan 15 $ 0.0146
+0.60%
$ 11.05 million $ 38,047
Jan 8 $ 0.0145
-1.21%
$ 11.01 million $ 55,848
Jan 1 $ 0.0146
-0.65%
$ 11.07 million $ 53,593
Dec 25 $ 0.0145
-0.30%
$ 11.07 million $ 59,158
Dec 18 $ 0.0145
-0.97%
$ 10.98 million $ 111,843
Dec 11 $ 0.0145
+1,481.42%
$ 11.07 million $ 111,222
Dec 4 $ 0.000919
+8.13%
$ 694,097 $ 253,980
Nov 27 $ 0.00085
-94.20%
$ 641,882 $ 110,363
Nov 20 $ 0.0147
+1.35%
$ 10.96 million $ 54,803
Nov 13 $ 0.0145
-0.72%
$ 10.98 million $ 53,531
Nov 6 $ 0.0147
-0.82%
$ 11.01 million $ 53,982
Oct 30 $ 0.0148
+0.11%
$ 11.87 million $ 64,678
Oct 23 $ 0.0147
+0.59%
$ 11.84 million $ 60,350
Oct 16 $ 0.0146
+2.99%
$ 11.75 million $ 99,487
Oct 9 $ 0.0138
-5.37%
$ 11.35 million $ 55,409
Oct 2 $ 0.0146
+2.55%
$ 11.57 million $ 63,300
Sep 25 $ 0.0143
-0.71%
$ 11.48 million $ 106,104
Sep 18 $ 0.0143
-0.81%
$ 11.53 million $ 79,834
Sep 11 $ 0.0144
-1.72%
$ 11.46 million $ 75,938
Sep 4 $ 0.0135
+0.31%
$ 11.93 million $ 110,437
Aug 28 $ 0.0136
+0.19%
$ 10.92 million $ 120,082
Aug 21 $ 0.0137
+0.51%
$ 11.04 million $ 51,426
Aug 14 $ 0.0141
+14.67%
$ 10.96 million $ 176,981
Aug 7 $ 0.0123
+0.19%
$ 9.91 million $ 234,658
Jul 31 $ 0.0123
+75.79%
$ 9.91 million $ 159,383
Jul 24 $ 0.007
-57.13%
$ 5.95 million $ 271,119
Download