MeetPle Historical Data

MPT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2022 $ 0.0239
+38.75%
$ 71.6 million $ 21,226
Oct 16, 2022 $ 0.0175
+14.91%
$ 52.36 million $ 19,714
Oct 15, 2022 $ 0.0168
+24.94%
$ 50.3 million $ 19,722
Oct 14, 2022 $ 0.0115
-25.44%
$ 34.6 million $ 904
Oct 13, 2022 $ 0.0115
-24.71%
$ 34.6 million $ 19,455
Oct 12, 2022 $ 0.0115
-24.48%
$ 34.5 million $ 19,029
Oct 11, 2022 $ 0.0114
-33.54%
$ 34.31 million $ 20,604
Oct 10, 2022 $ 0.01
-45.66%
$ 30.08 million $ 26,471
Oct 9, 2022 $ 0.0113
-38.50%
$ 33.99 million $ 3,353
Oct 8, 2022 $ 0.0123
-33.64%
$ 36.94 million $ 5,858
Oct 7, 2022 $ 0.0186
-2.10%
$ 55.67 million $ 3,031
Oct 6, 2022 $ 0.0132
-31.03%
$ 39.6 million $ 47,281
Oct 5, 2022 $ 0.0121
-39.35%
$ 36.26 million $ 21,621
Oct 4, 2022 $ 0.0121
-43.97%
$ 36.28 million $ 20,473
Oct 3, 2022 $ 0.012
-44.73%
$ 36.03 million $ 724
Oct 2, 2022 $ 0.0121
-44.88%
$ 36.4 million $ 21,370
Oct 1, 2022 $ 0.0122
-37.13%
$ 36.58 million $ 21,153
Sep 30, 2022 $ 0.0122
-37.74%
$ 36.52 million $ 21,243
Sep 29, 2022 $ 0.014
-27.96%
$ 41.96 million $ 21,774
Sep 28, 2022 $ 0.0143
-31.94%
$ 42.88 million $ 1,201
Sep 27, 2022 $ 0.013
-43.38%
$ 38.9 million $ 43,393
Sep 26, 2022 $ 0.016
-28.53%
$ 48.09 million $ 22,017
Sep 25, 2022 $ 0.0221
-2.20%
$ 66.21 million $ 3,405
Sep 24, 2022 $ 0.0164
-29.09%
$ 49.26 million $ 21,990
Sep 23, 2022 $ 0.0163
-29.86%
$ 49 million $ 22,070
Sep 22, 2022 $ 0.0163
-28.21%
$ 48.98 million $ 192
Sep 21, 2022 $ 0.0194
-14.30%
$ -- $ 85,790
Sep 20, 2022 $ 0.017
-27.67%
$ 50.87 million $ 56,852
Sep 19, 2022 $ 0.0169
-26.93%
$ 50.68 million $ 57,541
Sep 18, 2022 $ 0.0227
-13.33%
$ 67.98 million $ 22,447
Sep 17, 2022 $ 0.0181
-29.63%
$ 54.4 million $ 19,791
Sep 16, 2022 $ 0.0257
+18.44%
$ 77.22 million $ 38,489
Sep 15, 2022 $ 0.0172
-34.51%
$ 51.65 million $ 74,727
Sep 14, 2022 $ 0.0151
-42.45%
$ 45.25 million $ 51,191
Sep 13, 2022 $ 0.015
-48.46%
$ 44.99 million $ 51,978
Sep 12, 2022 $ 0.0152
-50.11%
$ 45.58 million $ 69,492
Sep 11, 2022 $ 0.0151
-50.51%
$ 45.4 million $ 25,959
Sep 10, 2022 $ 0.0152
-49.70%
$ 45.48 million $ 37,900
Sep 9, 2022 $ 0.0168
-38.48%
$ 50.26 million $ 56,102
Sep 8, 2022 $ 0.0167
-38.59%
$ 50.15 million $ 62,756
Sep 7, 2022 $ 0.0171
-35.56%
$ 51.32 million $ 40,484
Sep 6, 2022 $ 0.0155
-44.37%
$ 46.58 million $ 59,684
Sep 5, 2022 $ 0.0142
-55.60%
$ 42.58 million $ 60,025
Sep 4, 2022 $ 0.0136
-57.16%
$ 40.74 million $ 62,589
Sep 3, 2022 $ 0.0149
-53.25%
$ 44.75 million $ 34,846
Sep 2, 2022 $ 0.0157
-47.90%
$ 47.16 million $ 37,813
Sep 1, 2022 $ 0.017
-16.52%
$ 50.93 million $ 58,713
Aug 31, 2022 $ 0.0203
-12.06%
$ 60.94 million $ 126,844
Aug 30, 2022 $ 0.0231
-6.73%
$ 69.28 million $ 80,425
Aug 29, 2022 $ 0.0248
-20.39%
$ 74.28 million $ 84,282