MetaFighter Historical Data

MF Page 7
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.000416
+0.41%
$ 623,850 $ 67,674
Sep 22, 2024 $ 0.000409
-2.08%
$ 612,900 $ 100,064
Sep 21, 2024 $ 0.000422
+4.92%
$ 632,850 $ 84,711
Sep 20, 2024 $ 0.000403
+9.75%
$ 604,200 $ 61,159
Sep 19, 2024 $ 0.000366
+5.57%
$ 549,150 $ 54,789
Sep 18, 2024 $ 0.000345
+1.95%
$ 518,100 $ 60,668
Sep 17, 2024 $ 0.000339
+0.03%
$ 508,650 $ 45,854
Sep 16, 2024 $ 0.000336
-2.07%
$ 503,850 $ 60,996
Sep 15, 2024 $ 0.000341
+18.81%
$ 511,650 $ 77,726
Sep 14, 2024 $ 0.000287
-0.90%
$ 430,500 $ 75,778
Sep 13, 2024 $ 0.00029
+7.42%
$ 434,400 $ 59,781
Sep 12, 2024 $ 0.000274
+7.49%
$ 411,150 $ 43,523
Sep 11, 2024 $ 0.000253
+1.61%
$ 379,500 $ 11,611
Sep 10, 2024 $ 0.000249
-0.80%
$ 373,500 $ 54,771
Sep 9, 2024 $ 0.000252
+2.02%
$ 378,000 $ 93,268
Sep 8, 2024 $ 0.000247
+7.39%
$ 370,500 $ 61,953
Sep 7, 2024 $ 0.000229
+1.33%
$ 343,500 $ 81,217
Sep 6, 2024 $ 0.000226
-4.64%
$ 339,000 $ 80,926
Sep 5, 2024 $ 0.000237
-2.07%
$ 355,500 $ 85,990
Sep 4, 2024 $ 0.000244
-2.79%
$ 366,000 $ 114,231
Sep 3, 2024 $ 0.000251
-2.33%
$ 376,500 $ 127,787
Sep 2, 2024 $ 0.000257
+0.00%
$ 385,500 $ 117,136
Sep 1, 2024 $ 0.000259
-3.00%
$ 388,500 $ 154,856
Aug 31, 2024 $ 0.000267
-0.37%
$ 400,500 $ 140,180
Aug 30, 2024 $ 0.000269
+0.00%
$ 403,500 $ 145,466
Aug 29, 2024 $ 0.000269
+0.00%
$ 403,500 $ 114,828
Aug 28, 2024 $ 0.000268
+2.68%
$ 402,000 $ 128,486
Aug 27, 2024 $ 0.000262
-0.38%
$ 393,000 $ 131,731
Aug 26, 2024 $ 0.000263
-1.13%
$ 394,500 $ 156,116
Aug 25, 2024 $ 0.000266
-10.44%
$ 399,000 $ 190,203
Aug 24, 2024 $ 0.000296
-24.10%
$ 444,000 $ 142,999
Aug 23, 2024 $ 0.000388
-2.27%
$ 582,000 $ 140,524
Aug 22, 2024 $ 0.000399
-2.92%
$ 598,500 $ 173,214
Aug 21, 2024 $ 0.00041
-8.07%
$ 615,000 $ 111,208
Aug 20, 2024 $ 0.000446
-3.04%
$ 669,000 $ 143,813
Aug 19, 2024 $ 0.000462
+0.65%
$ 693,000 $ 146,195
Aug 18, 2024 $ 0.00046
-4.56%
$ 690,000 $ 136,921
Aug 17, 2024 $ 0.000483
+3.65%
$ 724,500 $ 127,287
Aug 16, 2024 $ 0.000464
+1.31%
$ 696,000 $ 159,357
Aug 15, 2024 $ 0.000458
-2.76%
$ 687,000 $ 117,470
Aug 14, 2024 $ 0.000471
-10.29%
$ 706,500 $ 117,360
Aug 13, 2024 $ 0.000525
-6.58%
$ 787,500 $ 88,872
Aug 12, 2024 $ 0.000561
-14.61%
$ 841,500 $ 136,336
Aug 11, 2024 $ 0.000659
-9.97%
$ 988,500 $ 104,551
Aug 10, 2024 $ 0.000735
+1.52%
$ 1.1 million $ 127,052
Aug 9, 2024 $ 0.000725
-1.49%
$ 1.09 million $ 124,809
Aug 8, 2024 $ 0.000736
+30.73%
$ 1.1 million $ 140,816
Aug 7, 2024 $ 0.000565
-0.35%
$ 847,500 $ 146,877
Aug 6, 2024 $ 0.000565
+3.67%
$ 847,500 $ 161,038
Jul 29, 2024 $ 0.000508
+0.99%
$ -- $ 176,088