Multi Functional Environmental Token Historical Data

MFET Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2024 $ 0.00109
-0.75%
$ 3.08 million $ 17,083
Sep 23, 2024 $ 0.0011
+10.02%
$ 3.1 million $ 1,018
Sep 22, 2024 $ 0.00125
+13.57%
$ 3.53 million $ 1,063
Sep 21, 2024 $ 0.0011
-3.76%
$ 3.11 million $ 1,803
Sep 20, 2024 $ 0.00115
+1.96%
$ 3.22 million $ 32,088
Sep 19, 2024 $ 0.00113
-19.34%
$ 3.16 million $ 891
Sep 18, 2024 $ 0.0014
+40.11%
$ 3.91 million $ 4,091
Sep 17, 2024 $ 0.00134
-5.13%
$ 3.74 million $ 15,516
Sep 16, 2024 $ 0.00141
+0.44%
$ 7.04 million $ 5,868
Sep 15, 2024 $ 0.00141
+3.40%
$ 3.92 million $ 52,220
Sep 14, 2024 $ 0.00136
+4.35%
$ 3.79 million $ 20,203
Sep 13, 2024 $ 0.0013
+0.25%
$ 3.64 million $ 59,312
Sep 12, 2024 $ 0.0013
+14.17%
$ 3.63 million $ 55,241
Sep 11, 2024 $ 0.00114
-0.68%
$ 3.18 million $ 70,553
Sep 10, 2024 $ 0.00115
-1.14%
$ 3.19 million $ 28,018
Sep 9, 2024 $ 0.00116
+20.35%
$ 3.23 million $ 8,268
Sep 8, 2024 $ 0.000964
-1.47%
$ 2.68 million $ 5,541
Sep 7, 2024 $ 0.000978
+8.65%
$ 2.72 million $ 17,091
Sep 6, 2024 $ 0.0009
-2.16%
$ 2.5 million $ 23,060
Sep 5, 2024 $ 0.00092
+1.97%
$ 2.56 million $ 19,906
Sep 4, 2024 $ 0.000902
+5.73%
$ 2.51 million $ 19,244
Sep 3, 2024 $ 0.000853
-6.23%
$ 4.25 million $ 19,296
Sep 2, 2024 $ 0.00091
+11.89%
$ 2.53 million $ 12,672
Sep 1, 2024 $ 0.000813
-6.53%
$ 4.05 million $ 19,867
Aug 31, 2024 $ 0.00087
-1.13%
$ 2.42 million $ 39,505
Aug 30, 2024 $ 0.00088
+7.33%
$ 2.45 million $ 66,612
Aug 29, 2024 $ 0.00082
+6.48%
$ 2.28 million $ 94,232
Aug 28, 2024 $ 0.00077
+0.00%
$ 2.14 million $ 27,002
Aug 27, 2024 $ 0.00077
+8.47%
$ 3.84 million $ 37,642
Aug 26, 2024 $ 0.00071
+0.17%
$ 1.97 million $ 89,763
Aug 25, 2024 $ 0.000719
+7.11%
$ 2 million $ 139,169
Aug 24, 2024 $ 0.000671
+86.60%
$ 1.86 million $ 103,820
Aug 23, 2024 $ 0.00036
-37.90%
$ 998,758 $ 150,853
Aug 22, 2024 $ 0.000579
+56.20%
$ 1.61 million $ 180,833
Aug 21, 2024 $ 0.000371
-17.64%
$ 1.03 million $ 114,615
Aug 20, 2024 $ 0.00045
+16.84%
$ 1.25 million $ 107,376
Aug 19, 2024 $ 0.000385
+16.83%
$ 1.07 million $ 12,725
Aug 18, 2024 $ 0.00033
+6.80%
$ 916,079 $ 7,452
Aug 17, 2024 $ 0.000309
+6.01%
$ 856,092 $ 11,032
Aug 16, 2024 $ 0.000291
+0.73%
$ 807,576 $ 87,206
Aug 15, 2024 $ 0.000289
-8.81%
$ 800,368 $ 116,667
Aug 14, 2024 $ 0.000317
+14.54%
$ 877,716 $ 43,383
Aug 13, 2024 $ 0.000276
-1.53%
$ 766,268 $ 3,502
Aug 12, 2024 $ 0.000281
+3.96%
$ 777,572 $ 1,362
Aug 11, 2024 $ 0.00027
+0.00%
$ 747,932 $ 3
Aug 10, 2024 $ 0.00027
+0.04%
$ 747,932 $ 26
Aug 9, 2024 $ 0.00027
-5.36%
$ 747,653 $ 422
Aug 8, 2024 $ 0.000285
+1.06%
$ 790,035 $ 4,016
Aug 7, 2024 $ 0.000282
+4.52%
$ 781,629 $ 1,043
Aug 6, 2024 $ 0.00027
+8.78%
$ 747,837 $ 4,828