MetaFinance Historical Data

MFI
Download
Date Close Price change Market cap Trading volume
Mar 25 $ 0.356
-33.98%
$ -- $ 341
Mar 18 $ 0.346
-13.55%
$ 449,058 $ 4,056
Mar 11 $ 0.45
-16.57%
$ 332,636 $ 2,969
Mar 4 $ 0.499
-54.36%
$ 448,643 $ 46,242
Feb 26 $ 1.09
+191.47%
$ 908,928 $ 159,979
Feb 19 $ 0.375
-46.66%
$ 311,846 $ 8,289
Feb 12 $ 0.703
+0.44%
$ 584,691 $ 1,591
Feb 5 $ 0.72
-16.22%
$ 582,113 $ 2,913
Jan 29 $ 0.859
-2.41%
$ 714,169 $ 553,886
Jan 22 $ 0.88
-0.45%
$ 730,967 $ 908,386
Jan 15 $ 0.874
-2.02%
$ 735,125 $ 907,267
Jan 8 $ 0.969
-0.82%
$ 734,294 $ 881,381
Jan 1 $ 0.978
-5.69%
$ 812,463 $ 1.05 million
Dec 25 $ 0.901
-1.85%
$ 859,864 $ 1.08 million
Dec 18 $ 0.925
-10.89%
$ 762,568 $ 1.36 million
Dec 11 $ 1.01
-16.78%
$ 859,864 $ 2.36 million
Dec 4 $ 1.23
+3.63%
$ 1.01 million $ 1.34 million
Nov 27 $ 1.18
+12.67%
$ 983,771 $ 73,719
Nov 20 $ 1.09
-4.14%
$ 873,169 $ 985,200
Nov 13 $ 1.09
-16.13%
$ 943,854 $ 895,687
Nov 6 $ 1.3
-1.26%
$ 1.08 million $ 982,376
Oct 30 $ 1.32
-2.55%
$ 1.1 million $ 979,261
Oct 23 $ 1.35
-6.11%
$ 1.12 million $ 672,991
Oct 16 $ 1.44
+0.39%
$ 1.2 million $ 201,309
Oct 9 $ 1.44
-2.28%
$ 1.19 million $ 468,003
Oct 2 $ 1.48
+3.46%
$ 1.22 million $ 994,205
Sep 25 $ 1.43
-9.04%
$ 1.19 million $ 491,447
Sep 18 $ 1.55
-3.59%
$ 1.31 million $ 597,441
Sep 11 $ 1.61
-12.19%
$ 1.34 million $ 593,907
Sep 4 $ 1.87
-6.29%
$ 1.53 million $ 671,208
Aug 28 $ 1.99
-9.69%
$ 1.66 million $ 1.55 million
Aug 21 $ 2.18
-0.51%
$ 1.84 million $ 1.36 million
Aug 14 $ 2.24
+2.70%
$ 1.82 million $ 2.39 million
Aug 7 $ 2.17
+0.15%
$ 1.81 million $ 577,590
Jul 31 $ 2.17
-11.48%
$ 1.8 million $ 635,771
Jul 24 $ 2.45
-5.32%
$ 2.04 million $ 111,736
Jul 17 $ 2.59
+1.74%
$ 2.15 million $ 531,362
Jul 10 $ 2.54
-5.07%
$ 2.12 million $ 557,328
Jul 3 $ 2.68
-0.18%
$ 2.23 million $ 535,236
Jun 26 $ 2.68
-8.09%
$ 2.09 million $ 574,320
Jun 19 $ 2.8
+2.76%
$ 2.27 million $ 488,359
Jun 12 $ 2.78
+5.22%
$ 2.12 million $ 493,530
Jun 5 $ 2.6
-6.83%
$ 2.06 million $ 495,867
May 29 $ 2.79
-19.37%
$ 2.17 million $ 600,247
May 22 $ 3.59
-13.50%
$ 2.69 million $ 1.02 million
May 15 $ 3.73
+14.32%
$ 3.24 million $ 605,392
May 8 $ 3.27
-5.74%
$ 2.54 million $ 575,790
May 1 $ 3.47
+0.35%
$ 2.7 million $ 678,802
Apr 24 $ 3.48
+0.57%
$ 2.68 million $ 581,686
Apr 17 $ 3.38
-6.31%
$ 2.7 million $ 588,102
Download