MetaFinance Historical Data

MFI Page 2
Download
Date Close Price change Market cap Trading volume
Feb 4, 2024 $ 0.859
-0.02%
$ 714,169 $ 23
Feb 3, 2024 $ 0.859
-1.11%
$ 714,336 $ 82
Feb 2, 2024 $ 0.869
+0.99%
$ 722,319 $ 191
Feb 1, 2024 $ 0.86
-2.15%
$ 715,250 $ 82,245
Jan 31, 2024 $ 0.879
-0.68%
$ 730,967 $ 141,331
Jan 30, 2024 $ 0.885
-0.23%
$ 735,957 $ 161,782
Jan 29, 2024 $ 0.888
+0.91%
$ 738,452 $ 168,233
Jan 28, 2024 $ 0.879
-0.11%
$ 730,967 $ 150,008
Jan 27, 2024 $ 0.88
-0.45%
$ 731,799 $ 131,634
Jan 26, 2024 $ 0.884
+1.14%
$ 735,125 $ 165,999
Jan 25, 2024 $ 0.874
+0.00%
$ 726,809 $ 149,379
Jan 24, 2024 $ 0.874
+0.34%
$ 726,809 $ 153,532
Jan 23, 2024 $ 0.871
+1.16%
$ 724,315 $ 153,150
Jan 22, 2024 $ 0.861
-2.60%
$ 715,999 $ 154,692
Jan 21, 2024 $ 0.884
+1.03%
$ 735,125 $ 128,610
Jan 20, 2024 $ 0.874
-1.47%
$ 726,809 $ 128,751
Jan 19, 2024 $ 0.886
-0.56%
$ 736,789 $ 147,876
Jan 18, 2024 $ 0.891
-2.20%
$ 740,946 $ 152,837
Jan 17, 2024 $ 0.911
-0.22%
$ 757,578 $ 147,640
Jan 16, 2024 $ 0.913
+0.55%
$ 759,241 $ 159,285
Jan 15, 2024 $ 0.909
+1.91%
$ 755,915 $ 170,879
Jan 14, 2024 $ 0.883
-8.88%
$ 734,294 $ 131,603
Jan 13, 2024 $ 0.969
-1.62%
$ 805,810 $ 141,998
Jan 12, 2024 $ 0.985
-3.62%
$ 819,116 $ 157,840
Jan 11, 2024 $ 1.02
+2.00%
$ 849,885 $ 176,690
Jan 10, 2024 $ 1
+0.50%
$ 833,253 $ 143,481
Jan 9, 2024 $ 0.997
-0.50%
$ 829,095 $ 129,464
Jan 8, 2024 $ 1
+2.56%
$ 833,253 $ 131,908
Jan 7, 2024 $ 0.977
-0.20%
$ 812,463 $ 93,768
Jan 6, 2024 $ 0.978
-0.51%
$ 813,295 $ 88,440
Jan 5, 2024 $ 0.982
+0.00%
$ 816,621 $ 160,422
Jan 4, 2024 $ 0.98
-0.41%
$ 814,958 $ 177,950
Jan 3, 2024 $ 0.984
-2.86%
$ 818,284 $ 191,071
Jan 2, 2024 $ 1.01
-0.78%
$ 842,400 $ 199,976
Jan 1, 2024 $ 1.02
-1.45%
$ 849,885 $ 230,324
Dec 31, 2023 $ 1.03
+14.76%
$ 859,864 $ 204,613
Dec 30, 2023 $ 0.901
+3.44%
$ 749,262 $ 172,834
Dec 29, 2023 $ 0.871
-0.57%
$ 724,315 $ 169,026
Dec 28, 2023 $ 0.876
-2.01%
$ 728,473 $ 172,175
Dec 27, 2023 $ 0.894
+2.05%
$ 743,441 $ 188,041
Dec 26, 2023 $ 0.875
-3.53%
$ 727,641 $ 181,839
Dec 25, 2023 $ 0.908
-1.09%
$ 755,083 $ 193,718
Dec 24, 2023 $ 0.917
+0.00%
$ 762,568 $ 225,015
Dec 23, 2023 $ 0.925
+0.33%
$ 769,221 $ 215,640
Dec 22, 2023 $ 0.922
-2.33%
$ 766,726 $ 229,275
Dec 21, 2023 $ 0.944
-5.22%
$ 785,021 $ 219,798
Dec 20, 2023 $ 0.996
-0.70%
$ 828,263 $ 244,275
Dec 19, 2023 $ 1
-0.69%
$ 834,085 $ 220,201
Dec 18, 2023 $ 1.01
-2.70%
$ 839,906 $ 232,882
Dec 17, 2023 $ 1.03
+2.48%
$ 859,864 $ 237,399