MetaFinance Historical Data

MFI
Download
Date Close Price change Market cap Trading volume
Mar 25, 2024 $ 0.356
-33.98%
$ -- $ 341
Mar 24, 2024 $ 0.54
+8.52%
$ 449,058 $ 530
Mar 23, 2024 $ 0.346
+13.90%
$ 287,564 $ 445
Mar 22, 2024 $ 0.304
-27.71%
$ 252,471 $ 1,141
Mar 21, 2024 $ 0.42
-6.67%
$ 349,268 $ 2,029
Mar 20, 2024 $ 0.45
+11.30%
$ 374,215 $ 111
Mar 19, 2024 $ 0.404
+0.02%
$ 336,212 $ 77
Mar 18, 2024 $ 0.404
+1.05%
$ 336,129 $ 253
Mar 17, 2024 $ 0.4
-11.13%
$ 332,636 $ 100
Mar 16, 2024 $ 0.45
+0.00%
$ 374,299 $ 100
Mar 15, 2024 $ 0.45
+1.15%
$ 374,299 $ 58
Mar 14, 2024 $ 0.445
-4.32%
$ 370,057 $ 222
Mar 13, 2024 $ 0.465
-15.45%
$ 386,772 $ 244
Mar 12, 2024 $ 0.55
+4.24%
$ 457,458 $ 336
Mar 11, 2024 $ 0.528
-2.19%
$ 438,830 $ 2,009
Mar 10, 2024 $ 0.539
+8.05%
$ 448,643 $ 2,954
Mar 9, 2024 $ 0.499
+2.38%
$ 415,213 $ 753
Mar 8, 2024 $ 0.488
+0.02%
$ 405,566 $ 167
Mar 7, 2024 $ 0.488
+5.38%
$ 405,483 $ 1,379
Mar 6, 2024 $ 0.463
-9.89%
$ 384,777 $ 1,171
Mar 5, 2024 $ 0.8
+46.84%
$ 665,272 $ 4,244
Mar 4, 2024 $ 0.545
-50.20%
$ 453,050 $ 38,527
Mar 3, 2024 $ 1.09
+197.82%
$ 908,928 $ 139,530
Mar 2, 2024 $ 0.367
-12.01%
$ 305,193 $ 18
Mar 1, 2024 $ 0.417
-7.60%
$ 346,856 $ 1,123
Feb 29, 2024 $ 0.451
-13.48%
$ 375,380 $ 1,258
Feb 28, 2024 $ 0.522
+18.97%
$ 433,840 $ 3,499
Feb 27, 2024 $ 0.439
+4.38%
$ 364,652 $ 9,372
Feb 26, 2024 $ 0.42
+12.03%
$ 349,351 $ 5,179
Feb 25, 2024 $ 0.375
-18.94%
$ 311,846 $ 325
Feb 24, 2024 $ 0.463
-2.71%
$ 384,693 $ 332
Feb 23, 2024 $ 0.475
-17.10%
$ 395,421 $ 178
Feb 22, 2024 $ 0.574
-17.93%
$ 477,000 $ 5,130
Feb 21, 2024 $ 0.699
+16.29%
$ 581,198 $ 1,256
Feb 20, 2024 $ 0.601
-14.55%
$ 499,785 $ 1,033
Feb 19, 2024 $ 0.703
+0.00%
$ 584,691 $ 35
Feb 18, 2024 $ 0.703
-0.42%
$ 584,691 $ 82
Feb 17, 2024 $ 0.706
-4.37%
$ 587,186 $ 363
Feb 16, 2024 $ 0.738
+1.62%
$ 614,046 $ 376
Feb 15, 2024 $ 0.727
-3.12%
$ 604,233 $ 317
Feb 14, 2024 $ 0.649
+2.19%
$ 539,619 $ 376
Feb 13, 2024 $ 0.635
-7.15%
$ 528,059 $ 17
Feb 12, 2024 $ 0.684
-2.30%
$ 568,724 $ 59
Feb 11, 2024 $ 0.7
-2.71%
$ 582,113 $ 12
Feb 10, 2024 $ 0.72
+2.79%
$ 598,329 $ 59
Feb 9, 2024 $ 0.7
-17.65%
$ 582,113 $ 100
Feb 8, 2024 $ 0.85
+14.69%
$ 706,851 $ 1,180
Feb 7, 2024 $ 0.741
+0.30%
$ 616,291 $ 0.01
Feb 6, 2024 $ 0.739
-9.25%
$ 614,462 $ 683
Feb 5, 2024 $ 0.814
-5.19%
$ 677,080 $ 890
Download