MetaPlay Historical Data

MPLAY Page 4
Download
Date Close Price change Market cap Trading volume
Aug 25, 2023 $ 0.736
+1.09%
$ 718,074 $ 22,578
Aug 24, 2023 $ 0.748
+0.80%
$ 728,979 $ 24,890
Aug 23, 2023 $ 0.717
-6.17%
$ 699,070 $ 21,019
Aug 22, 2023 $ 0.814
+43.86%
$ 793,194 $ 19,094
Aug 21, 2023 $ 0.569
-8.17%
$ 554,401 $ 24,253
Aug 20, 2023 $ 0.623
-10.46%
$ 607,184 $ 19,150
Aug 19, 2023 $ 0.719
+6.56%
$ 701,122 $ 22,443
Aug 18, 2023 $ 0.631
-8.98%
$ 615,036 $ 20,357
Aug 17, 2023 $ 0.707
+1.47%
$ 689,489 $ 21,205
Aug 16, 2023 $ 0.764
+2.44%
$ 745,109 $ 24,601
Aug 15, 2023 $ 0.741
+29.06%
$ 722,597 $ 24,100
Aug 14, 2023 $ 0.589
-2.89%
$ 574,334 $ 22,434
Aug 13, 2023 $ 0.587
-0.82%
$ 572,124 $ 22,274
Aug 12, 2023 $ 0.805
-1.68%
$ 784,783 $ 22,440
Aug 11, 2023 $ 0.826
+10.78%
$ 805,822 $ 19,139
Aug 10, 2023 $ 0.765
+25.12%
$ 745,977 $ 25,644
Aug 9, 2023 $ 0.614
-9.47%
$ 598,851 $ 21,190
Aug 8, 2023 $ 0.653
-8.60%
$ 636,633 $ 24,080
Aug 7, 2023 $ 0.718
-17.12%
$ 700,452 $ 22,186
Aug 6, 2023 $ 0.7
+6.28%
$ 682,028 $ 24,320
Aug 5, 2023 $ 0.634
-18.30%
$ 618,219 $ 19,253
Aug 4, 2023 $ 0.839
+5.79%
$ 818,471 $ 21,541
Aug 3, 2023 $ 0.795
-1.77%
$ 774,908 $ 17,688
Aug 2, 2023 $ 0.828
-0.82%
$ 806,883 $ 15,302
Aug 1, 2023 $ 0.893
-2.06%
$ 870,822 $ 18,693
Jul 31, 2023 $ 0.919
+0.44%
$ 895,857 $ 32,184
Jul 30, 2023 $ 0.913
-0.23%
$ 889,892 $ 30,837
Jul 29, 2023 $ 0.912
+0.02%
$ 888,946 $ 32,514
Jul 28, 2023 $ 0.91
+0.21%
$ 887,679 $ 27,208
Jul 27, 2023 $ 0.908
-0.28%
$ 885,333 $ 24,135
Jul 26, 2023 $ 0.912
+0.05%
$ 888,927 $ 27,846
Jul 25, 2023 $ 0.909
-0.16%
$ 886,234 $ 27,358
Jul 24, 2023 $ 0.909
-0.25%
$ 886,583 $ 31,186
Jul 23, 2023 $ 0.909
-0.36%
$ 886,195 $ 28,124
Jul 22, 2023 $ 0.914
-0.23%
$ 890,667 $ 30,314
Jul 21, 2023 $ 0.91
-1.08%
$ 886,802 $ 26,698
Jul 20, 2023 $ 0.927
+1.88%
$ 903,813 $ 34,317
Jul 19, 2023 $ 0.912
-1.33%
$ 888,875 $ 23,624
Jul 18, 2023 $ 0.926
+1.69%
$ 902,937 $ 28,236
Jul 17, 2023 $ 0.912
+0.70%
$ 889,681 $ 30,337
Jul 16, 2023 $ 0.909
-2.70%
$ 886,353 $ 26,232
Jul 15, 2023 $ 0.904
-1.46%
$ 881,421 $ 25,781
Jul 14, 2023 $ 0.909
+0.92%
$ 886,555 $ 34,104
Jul 13, 2023 $ 0.902
+1.45%
$ 879,484 $ 28,190
Jul 12, 2023 $ 0.878
-1.36%
$ 856,214 $ 33,542
Jul 11, 2023 $ 0.911
+2.65%
$ 888,500 $ 29,073
Jul 10, 2023 $ 0.879
-1.43%
$ 856,739 $ 31,882
Jul 9, 2023 $ 0.875
-3.34%
$ 853,400 $ 34,756
Jul 8, 2023 $ 0.907
+0.32%
$ 884,578 $ 27,168
Jul 7, 2023 $ 0.878
-0.01%
$ 856,462 $ 31,396