MetaPlay Historical Data

MPLAY Page 2
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.646
-17.92%
$ 629,850 $ 23,602
Dec 9, 2023 $ 0.738
+4.38%
$ 719,550 $ 25,956
Dec 8, 2023 $ 0.689
-3.50%
$ 671,775 $ 24,003
Dec 7, 2023 $ 0.658
+13.06%
$ 641,550 $ 22,119
Dec 6, 2023 $ 0.58
-12.78%
$ 565,500 $ 23,805
Dec 5, 2023 $ 0.561
-17.01%
$ 546,975 $ 24,167
Dec 4, 2023 $ 0.618
+3.69%
$ 602,550 $ 18,021
Dec 3, 2023 $ 0.539
-27.84%
$ 525,525 $ 23,287
Dec 2, 2023 $ 0.796
+38.92%
$ 776,100 $ 25,585
Dec 1, 2023 $ 0.564
-12.42%
$ 549,900 $ 27,100
Nov 30, 2023 $ 0.628
+15.02%
$ 612,300 $ 23,698
Nov 29, 2023 $ 0.559
-2.78%
$ 545,025 $ 23,114
Nov 28, 2023 $ 0.567
-23.48%
$ 552,825 $ 25,537
Nov 27, 2023 $ 0.743
+19.65%
$ 724,425 $ 25,625
Nov 26, 2023 $ 0.554
-9.48%
$ 540,150 $ 23,426
Nov 25, 2023 $ 0.672
-7.57%
$ 655,200 $ 25,082
Nov 24, 2023 $ 0.742
+17.78%
$ 723,450 $ 27,151
Nov 23, 2023 $ 0.64
-6.71%
$ 624,000 $ 23,864
Nov 22, 2023 $ 0.737
-2.90%
$ 718,575 $ 25,605
Nov 21, 2023 $ 0.672
+24.44%
$ 655,200 $ 25,340
Nov 20, 2023 $ 0.533
-5.33%
$ 519,675 $ 19,727
Nov 19, 2023 $ 0.566
-14.37%
$ 551,850 $ 25,287
Nov 18, 2023 $ 0.611
-2.86%
$ 595,725 $ 25,780
Nov 17, 2023 $ 0.663
+0.00%
$ 646,425 $ 23,933
Nov 16, 2023 $ 0.686
+4.10%
$ 668,850 $ 26,959
Nov 15, 2023 $ 0.637
-2.60%
$ 621,075 $ 24,315
Nov 14, 2023 $ 0.693
+19.48%
$ 675,675 $ 19,078
Nov 13, 2023 $ 0.504
-12.20%
$ 491,400 $ 17,040
Nov 12, 2023 $ 0.502
+4.80%
$ 489,450 $ 16,625
Nov 11, 2023 $ 0.416
-46.32%
$ 405,600 $ 12,718
Nov 10, 2023 $ 0.756
+53.97%
$ 737,100 $ 15,773
Nov 9, 2023 $ 0.479
-30.48%
$ 467,025 $ 17,445
Nov 8, 2023 $ 0.639
+0.63%
$ 623,025 $ 13,850
Nov 7, 2023 $ 0.639
+34.51%
$ 623,025 $ 13,358
Nov 6, 2023 $ 0.511
+5.12%
$ 498,615 $ 16,965
Nov 5, 2023 $ 0.509
-28.82%
$ 496,564 $ 12,414
Nov 4, 2023 $ 0.687
-0.99%
$ 669,934 $ 14,921
Nov 3, 2023 $ 0.629
-1.82%
$ 613,357 $ 16,513
Nov 2, 2023 $ 0.682
+59.46%
$ 664,810 $ 16,257
Nov 1, 2023 $ 0.434
-34.92%
$ 423,100 $ 17,427
Oct 31, 2023 $ 0.682
-10.21%
$ 664,476 $ 19,522
Oct 30, 2023 $ 0.771
+17.79%
$ 752,085 $ 15,376
Oct 29, 2023 $ 0.64
+15.09%
$ 623,838 $ 15,757
Oct 28, 2023 $ 0.606
+55.79%
$ 590,763 $ 11,722
Oct 27, 2023 $ 0.794
+47.79%
$ 773,857 $ 12,317
Oct 26, 2023 $ 0.545
-6.09%
$ 531,229 $ 7,597
Oct 25, 2023 $ 0.622
-5.30%
$ 606,586 $ 16,583
Oct 24, 2023 $ 0.717
+36.87%
$ 698,861 $ 9,729
Oct 23, 2023 $ 0.527
-29.74%
$ 513,657 $ 10,523
Oct 22, 2023 $ 0.698
+23.42%
$ 680,998 $ 9,709