MetaPhone Historical Data

PHONE Page 4
Download
Date Close Price change Market cap Trading volume
Oct 1, 2024 $ 0.000187
+0.54%
$ 392,700 $ 1,209
Sep 30, 2024 $ 0.000186
-7.92%
$ 390,600 $ 3,133
Sep 29, 2024 $ 0.000202
+2.54%
$ 424,200 $ 633
Sep 28, 2024 $ 0.000197
+1.55%
$ 413,700 $ 410
Sep 27, 2024 $ 0.000194
-1.02%
$ 407,400 $ 554
Sep 26, 2024 $ 0.000196
-3.45%
$ 411,600 $ 1,570
Sep 25, 2024 $ 0.000203
+9.14%
$ 426,300 $ 2,168
Sep 24, 2024 $ 0.000186
-9.27%
$ 390,600 $ 2,234
Sep 23, 2024 $ 0.000205
-3.76%
$ 430,500 $ 6,541
Sep 22, 2024 $ 0.000213
-4.84%
$ 447,300 $ 3,961
Sep 21, 2024 $ 0.000224
+5.62%
$ 470,072 $ 21,678
Sep 20, 2024 $ 0.000212
-7.45%
$ 445,067 $ 3,475
Sep 19, 2024 $ 0.000229
+0.44%
$ 480,900 $ 22,723
Sep 18, 2024 $ 0.000228
+18.99%
$ 478,800 $ 18,681
Sep 17, 2024 $ 0.00019
+1.56%
$ 399,000 $ 2,588
Sep 16, 2024 $ 0.000187
-15.34%
$ 392,887 $ 5,235
Sep 15, 2024 $ 0.000221
+6.76%
$ 464,100 $ 5,863
Sep 14, 2024 $ 0.000207
+2.92%
$ 434,700 $ 5,444
Sep 13, 2024 $ 0.000201
-12.15%
$ 422,348 $ 6,779
Sep 12, 2024 $ 0.000227
+11.30%
$ 476,700 $ 19,357
Sep 11, 2024 $ 0.000203
-21.34%
$ 425,570 $ 23,657
Sep 10, 2024 $ 0.000258
-10.86%
$ 541,014 $ 26,402
Sep 9, 2024 $ 0.000289
-23.95%
$ 606,900 $ 33,678
Sep 8, 2024 $ 0.00038
+22.04%
$ 798,072 $ 7,120
Sep 7, 2024 $ 0.000311
-1.40%
$ 653,930 $ 2,920
Sep 6, 2024 $ 0.000316
-20.94%
$ 663,248 $ 22,752
Sep 5, 2024 $ 0.000399
-10.63%
$ 838,869 $ 1,790
Sep 4, 2024 $ 0.000439
-3.18%
$ 921,928 $ 1,764
Sep 3, 2024 $ 0.000453
-0.47%
$ 952,258 $ 3,939
Sep 2, 2024 $ 0.000456
-3.42%
$ 956,800 $ 1,486
Sep 1, 2024 $ 0.000472
+6.92%
$ 990,730 $ 2,060
Aug 31, 2024 $ 0.000441
-3.14%
$ 926,576 $ 1,592
Aug 30, 2024 $ 0.000456
+7.77%
$ 957,318 $ 6,602
Aug 29, 2024 $ 0.000421
-14.61%
$ 884,789 $ 7,140
Aug 28, 2024 $ 0.000493
-11.77%
$ 1.04 million $ 3,992
Aug 27, 2024 $ 0.000559
-6.03%
$ 1.17 million $ 8,528
Aug 26, 2024 $ 0.000595
+0.43%
$ 1.25 million $ 20,478
Aug 25, 2024 $ 0.000592
+14.46%
$ 1.24 million $ 19,151
Aug 24, 2024 $ 0.000517
-0.30%
$ 1.09 million $ 12,885
Aug 23, 2024 $ 0.000519
+3.43%
$ 1.09 million $ 12,161
Aug 22, 2024 $ 0.000502
-21.75%
$ 1.05 million $ 23,191
Aug 21, 2024 $ 0.000641
-15.28%
$ 1.35 million $ 58,684
Aug 20, 2024 $ 0.00114
+85.88%
$ 2.4 million $ 99,205
Aug 19, 2024 $ 0.000614
+6.07%
$ 1.29 million $ 51,082
Aug 18, 2024 $ 0.000582
+67.28%
$ 1.22 million $ 22,023
Aug 17, 2024 $ 0.000348
+1.44%
$ 730,166 $ 5,845
Aug 16, 2024 $ 0.000343
-2.16%
$ 719,768 $ 1,627
Aug 15, 2024 $ 0.00035
-10.15%
$ 735,680 $ 1,769
Aug 14, 2024 $ 0.00039
+1.23%
$ 818,812 $ 4,573
Aug 13, 2024 $ 0.000385
-7.50%
$ 808,901 $ 4,040