MetaPhone Historical Data

PHONE Page 5
Download
Date Close Price change Market cap Trading volume
Aug 12, 2024 $ 0.000416
-19.12%
$ 874,516 $ 11,334
Aug 11, 2024 $ 0.000515
-12.08%
$ 1.08 million $ 13,574
Aug 10, 2024 $ 0.000586
-19.21%
$ 1.23 million $ 35,079
Aug 9, 2024 $ 0.000725
+144.99%
$ 1.52 million $ 90,824
Aug 8, 2024 $ 0.000296
+2.54%
$ 621,339 $ 1,243
Aug 7, 2024 $ 0.000289
+0.66%
$ 605,954 $ 3,099
Aug 6, 2024 $ 0.000287
+7.32%
$ 601,992 $ 998
Aug 5, 2024 $ 0.000267
-8.13%
$ 560,926 $ 7,418
Aug 4, 2024 $ 0.000291
-7.01%
$ 610,584 $ 3,457
Aug 3, 2024 $ 0.000313
+1.03%
$ 656,617 $ 4,361
Aug 2, 2024 $ 0.000309
-14.74%
$ 649,920 $ 5,179
Aug 1, 2024 $ 0.000329
-16.24%
$ 690,900 $ 4,565
Jul 31, 2024 $ 0.000393
+1.21%
$ 824,865 $ 4,939
Jul 30, 2024 $ 0.000388
-9.74%
$ 815,018 $ 6,250
Jul 29, 2024 $ 0.0004
-4.17%
$ 840,000 $ 4,804
Jul 28, 2024 $ 0.000416
+4.00%
$ 873,600 $ 3,029
Jul 27, 2024 $ 0.0004
-14.35%
$ 840,000 $ 2,100
Jul 26, 2024 $ 0.000467
+22.57%
$ 980,700 $ 437
Jul 25, 2024 $ 0.000365
-11.57%
$ 766,500 $ 4,739
Jul 24, 2024 $ 0.000413
-5.11%
$ 866,778 $ 6,524
Jul 23, 2024 $ 0.000434
-10.25%
$ 911,400 $ 6,386
Jul 22, 2024 $ 0.000484
-16.59%
$ 1.02 million $ 24,598
Jul 21, 2024 $ 0.00058
-7.84%
$ 1.22 million $ 9,077
Jul 20, 2024 $ 0.000627
-0.63%
$ 1.32 million $ 8,918
Jul 19, 2024 $ 0.000629
+2.61%
$ 1.32 million $ 18,522
Jul 18, 2024 $ 0.000643
+7.25%
$ 1.35 million $ 15,441
Jul 17, 2024 $ 0.0006
-2.75%
$ 1.26 million $ 13,345
Jul 16, 2024 $ 0.000616
-8.70%
$ 1.29 million $ 18,955
Jul 15, 2024 $ 0.000675
+2.62%
$ 1.42 million $ 26,658
Jul 14, 2024 $ 0.000658
-4.98%
$ 1.38 million $ 19,692
Jul 13, 2024 $ 0.000693
+2.87%
$ 1.45 million $ 18,698
Jul 12, 2024 $ 0.000673
+2.88%
$ 1.41 million $ 18,566
Jul 11, 2024 $ 0.000654
-15.21%
$ 1.37 million $ 32,548
Jul 10, 2024 $ 0.000772
-8.45%
$ 1.62 million $ 75,610
Jul 9, 2024 $ 0.000845
+26.44%
$ 1.77 million $ 35,897
Jul 8, 2024 $ 0.000668
+8.34%
$ 1.4 million $ 17,367
Jul 7, 2024 $ 0.000617
-1.75%
$ 1.3 million $ 18,612
Jul 6, 2024 $ 0.000628
+8.12%
$ 1.32 million $ 17,587
Jul 5, 2024 $ 0.000581
-2.48%
$ 1.22 million $ 28,057
Jul 4, 2024 $ 0.000603
-16.74%
$ 1.27 million $ 16,829
Jul 3, 2024 $ 0.000724
+2.26%
$ 1.52 million $ 15,689
Jul 2, 2024 $ 0.000712
-14.27%
$ 1.49 million $ 16,321
Jul 1, 2024 $ 0.00083
-2.54%
$ 1.74 million $ 29,863
Jun 30, 2024 $ 0.000852
-8.44%
$ 1.79 million $ 16,114
Jun 29, 2024 $ 0.00093
-2.39%
$ 1.95 million $ 17,392
Jun 28, 2024 $ 0.000959
-1.74%
$ 2.01 million $ 18,224
Jun 27, 2024 $ 0.000976
-0.63%
$ 2.05 million $ 21,380
Jun 26, 2024 $ 0.000982
-12.97%
$ 2.06 million $ 28,208
Jun 25, 2024 $ 0.00113
+19.20%
$ 2.37 million $ 31,287
Jun 24, 2024 $ 0.000947
-33.32%
$ 1.99 million $ 66,417