MetaFinance Historical Data

MFI Page 3
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 1.01
-1.75%
$ 841,569 $ 238,049
Dec 15, 2023 $ 1.03
-4.54%
$ 856,537 $ 210,677
Dec 14, 2023 $ 1.08
-2.53%
$ 897,285 $ 401,294
Dec 13, 2023 $ 1.11
-7.52%
$ 920,570 $ 490,637
Dec 12, 2023 $ 1.2
-0.91%
$ 995,413 $ 376,521
Dec 11, 2023 $ 1.19
-2.22%
$ 988,760 $ 643,485
Dec 10, 2023 $ 1.22
-0.73%
$ 1.01 million $ 735,498
Dec 9, 2023 $ 1.23
-6.27%
$ 1.02 million $ 769,385
Dec 8, 2023 $ 1.31
+6.75%
$ 1.09 million $ 533,391
Dec 7, 2023 $ 1.23
-2.54%
$ 1.02 million $ 4,462
Dec 6, 2023 $ 1.26
-5.26%
$ 1.05 million $ 424
Dec 5, 2023 $ 1.33
+3.58%
$ 1.11 million $ 10,882
Dec 4, 2023 $ 1.28
+8.62%
$ 1.07 million $ 18,427
Dec 3, 2023 $ 1.18
-6.85%
$ 983,771 $ 9,805
Dec 2, 2023 $ 1.27
+9.01%
$ 1.06 million $ 5,610
Dec 1, 2023 $ 1.17
+11.15%
$ 969,634 $ 27,576
Nov 30, 2023 $ 1.05
-3.85%
$ 872,338 $ 812
Nov 29, 2023 $ 1.09
-0.18%
$ 907,264 $ 342
Nov 28, 2023 $ 1.09
+3.02%
$ 908,928 $ 101
Nov 27, 2023 $ 1.06
+1.05%
$ 882,317 $ 29,473
Nov 26, 2023 $ 1.05
-3.40%
$ 873,169 $ 44,928
Nov 25, 2023 $ 1.09
-1.89%
$ 905,601 $ 172,218
Nov 24, 2023 $ 1.09
+3.51%
$ 908,096 $ 169,816
Nov 23, 2023 $ 1.05
+3.13%
$ 877,327 $ 165,969
Nov 22, 2023 $ 1.04
+0.00%
$ 863,190 $ 162,320
Nov 21, 2023 $ 1
-11.07%
$ 834,916 $ 154,630
Nov 20, 2023 $ 1.18
+4.05%
$ 982,939 $ 160,247
Nov 19, 2023 $ 1.14
+4.32%
$ 943,854 $ 145,056
Nov 18, 2023 $ 1.09
-3.02%
$ 908,096 $ 124,139
Nov 17, 2023 $ 1.13
-0.79%
$ 940,528 $ 144,041
Nov 16, 2023 $ 1.15
-5.05%
$ 953,833 $ 153,747
Nov 15, 2023 $ 1.21
+1.00%
$ 1 million $ 165,357
Nov 14, 2023 $ 1.2
-4.24%
$ 994,581 $ 148,245
Nov 13, 2023 $ 1.25
-3.99%
$ 1.04 million $ 160,158
Nov 12, 2023 $ 1.3
-0.15%
$ 1.08 million $ 162,121
Nov 11, 2023 $ 1.3
+0.46%
$ 1.08 million $ 170,558
Nov 10, 2023 $ 1.3
-2.26%
$ 1.08 million $ 166,723
Nov 9, 2023 $ 1.33
+1.68%
$ 1.11 million $ 180,199
Nov 8, 2023 $ 1.31
+0.46%
$ 1.09 million $ 151,355
Nov 7, 2023 $ 1.3
-0.14%
$ 1.08 million $ 165,298
Nov 6, 2023 $ 1.3
-1.10%
$ 1.08 million $ 148,242
Nov 5, 2023 $ 1.32
-0.53%
$ 1.1 million $ 81,612
Nov 4, 2023 $ 1.32
+0.59%
$ 1.1 million $ 129,551
Nov 3, 2023 $ 1.32
-0.52%
$ 1.09 million $ 139,077
Nov 2, 2023 $ 1.32
+1.02%
$ 1.1 million $ 169,553
Nov 1, 2023 $ 1.31
-0.80%
$ 1.09 million $ 134,911
Oct 31, 2023 $ 1.32
-0.56%
$ 1.1 million $ 152,425
Oct 30, 2023 $ 1.32
-2.33%
$ 1.1 million $ 172,131
Oct 29, 2023 $ 1.35
-3.57%
$ 1.12 million $ 182,302
Oct 28, 2023 $ 1.4
+3.33%
$ 1.16 million $ 179,794