MetaPlay Historical Data

MPLAY Page 6
Download
Date Close Price change Market cap Trading volume
May 17, 2023 $ 0.937
+11.93%
$ 913,983 $ 7,252
May 16, 2023 $ 0.873
+56.98%
$ 850,827 $ 12,550
May 15, 2023 $ 0.495
-36.64%
$ 482,953 $ 6,231
May 14, 2023 $ 0.773
+75.71%
$ 753,898 $ 10,576
May 13, 2023 $ 0.444
-13.33%
$ 432,754 $ 12,354
May 12, 2023 $ 0.48
-24.89%
$ 468,389 $ 12,363
May 11, 2023 $ 0.624
-42.27%
$ 608,244 $ 18,061
May 10, 2023 $ 1.04
+96.98%
$ 1.02 million $ 5,815
May 9, 2023 $ 0.461
-16.58%
$ 449,480 $ 8,972
May 8, 2023 $ 0.536
-51.63%
$ 522,749 $ 13,134
May 7, 2023 $ 1.13
+10.38%
$ 1.1 million $ 12,211
May 6, 2023 $ 0.57
+28.95%
$ 555,968 $ 2,607
May 3, 2023 $ 1.02
-0.22%
$ -- $ 5,766
May 2, 2023 $ 0.856
+102.61%
$ 835,025 $ 4,869
May 1, 2023 $ 0.363
-36.90%
$ 354,028 $ 3,080
Apr 30, 2023 $ 0.603
+12.38%
$ 587,638 $ 4,911
Apr 26, 2023 $ 0.623
+2.12%
$ -- $ 2,109
Apr 25, 2023 $ 0.637
+38.99%
$ 620,806 $ 2,206
Apr 24, 2023 $ 0.475
-49.67%
$ 463,253 $ 8,846
Apr 23, 2023 $ 0.961
+23.46%
$ 936,504 $ 5,377
Apr 22, 2023 $ 0.752
+38.19%
$ 733,501 $ 11,178
Apr 21, 2023 $ 0.526
-44.42%
$ 512,685 $ 7,157
Apr 20, 2023 $ 0.938
+40.66%
$ 914,554 $ 7,133
Apr 19, 2023 $ 0.779
+8.46%
$ 759,593 $ 17,474
Apr 18, 2023 $ 0.718
-31.54%
$ 700,173 $ 10,386
Apr 17, 2023 $ 0.436
-25.65%
$ 424,834 $ 3,695
Apr 16, 2023 $ 0.549
-9.79%
$ 535,347 $ 10,415
Apr 15, 2023 $ 0.685
+21.99%
$ 667,531 $ 13,270
Apr 14, 2023 $ 0.58
-32.89%
$ 565,559 $ 6,508
Apr 13, 2023 $ 0.583
-0.16%
$ 568,318 $ 5,951
Apr 12, 2023 $ 0.883
+127.67%
$ 860,656 $ 5,939
Apr 11, 2023 $ 0.371
+10.77%
$ 361,294 $ 1,504
Apr 10, 2023 $ 0.335
-35.80%
$ 326,374 $ 1,981
Apr 9, 2023 $ 0.57
+5.36%
$ 555,820 $ 18,155
Apr 8, 2023 $ 0.556
-23.38%
$ 542,345 $ 21,469
Apr 7, 2023 $ 0.686
+7.31%
$ 668,812 $ 31,146
Apr 6, 2023 $ 0.65
-2.21%
$ 633,666 $ 22,066
Apr 5, 2023 $ 0.569
-13.72%
$ 554,295 $ 20,579
Apr 4, 2023 $ 0.818
+20.95%
$ 797,093 $ 24,093
Apr 3, 2023 $ 0.58
-30.70%
$ 565,908 $ 23,607
Apr 2, 2023 $ 0.856
+24.66%
$ 834,796 $ 20,295
Apr 1, 2023 $ 0.753
+13.10%
$ 734,373 $ 18,952
Mar 31, 2023 $ 0.615
-11.05%
$ 599,858 $ 17,094
Mar 30, 2023 $ 0.71
+27.46%
$ 691,965 $ 20,524
Mar 29, 2023 $ 0.567
-1.91%
$ 552,819 $ 23,049
Mar 28, 2023 $ 0.579
-11.47%
$ 564,421 $ 24,411
Mar 27, 2023 $ 0.656
-15.21%
$ 639,858 $ 23,825
Mar 26, 2023 $ 0.751
-3.62%
$ 731,939 $ 28,391
Mar 25, 2023 $ 0.782
-30.17%
$ 761,998 $ 23,935
Mar 24, 2023 $ 1.12
+3.57%
$ 1.09 million $ 14,870