MetaPlay Historical Data

MPLAY Page 7
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 1.12
+3.59%
$ 1.09 million $ 26,286
Mar 22, 2023 $ 0.931
+8.81%
$ 907,522 $ 14,172
Mar 21, 2023 $ 0.801
-0.48%
$ 780,703 $ 14,508
Mar 20, 2023 $ 0.739
+2.12%
$ 720,764 $ 24,040
Mar 19, 2023 $ 0.789
+2.77%
$ 769,175 $ 12,919
Mar 18, 2023 $ 0.737
-28.05%
$ 718,279 $ 15,559
Mar 17, 2023 $ 1.06
+21.38%
$ 1.03 million $ 20,625
Mar 16, 2023 $ 0.792
-5.60%
$ 771,816 $ 26,993
Mar 15, 2023 $ 0.824
-31.79%
$ 803,160 $ 19,180
Mar 14, 2023 $ 1.37
+87.69%
$ 1.34 million $ 15,077
Mar 13, 2023 $ 0.668
-53.83%
$ 651,573 $ 15,340
Mar 12, 2023 $ 1.52
+103.73%
$ 1.49 million $ 23,317
Mar 11, 2023 $ 0.722
-14.10%
$ 703,598 $ 10,921
Mar 10, 2023 $ 0.868
+24.59%
$ 846,786 $ 15,425
Mar 9, 2023 $ 0.681
-38.72%
$ 663,965 $ 29,058
Mar 8, 2023 $ 1.16
-15.28%
$ 1.13 million $ 37,641
Mar 7, 2023 $ 1.35
+19.73%
$ 1.31 million $ 39,287
Mar 6, 2023 $ 1.11
-22.50%
$ 1.08 million $ 29,350
Mar 5, 2023 $ 1.4
+54.98%
$ 1.36 million $ 35,347
Mar 4, 2023 $ 0.887
+14.74%
$ 864,373 $ 21,431
Mar 3, 2023 $ 0.749
-32.15%
$ 729,891 $ 25,822
Mar 2, 2023 $ 1.01
-30.46%
$ 983,228 $ 21,795
Mar 1, 2023 $ 0.877
-31.97%
$ 855,355 $ 30,080
Feb 28, 2023 $ 1.4
+16.85%
$ 1.36 million $ 41,533
Feb 27, 2023 $ 1.26
-11.24%
$ 1.23 million $ 25,010
Feb 26, 2023 $ 1.17
+15.62%
$ 1.14 million $ 24,353
Feb 25, 2023 $ 0.86
-25.09%
$ 838,143 $ 18,717
Feb 24, 2023 $ 1.18
+27.32%
$ 1.15 million $ 18,704
Feb 23, 2023 $ 0.894
+9.10%
$ 872,113 $ 3,241
Feb 22, 2023 $ 0.861
+0.04%
$ -- $ 478
Feb 21, 2023 $ 0.861
-4.17%
$ 839,717 $ 22,141
Feb 20, 2023 $ 0.935
-14.63%
$ 911,761 $ 35,396
Feb 19, 2023 $ 1.17
+32.86%
$ 1.14 million $ 27,188
Feb 18, 2023 $ 0.92
-26.76%
$ 897,337 $ 25,428
Feb 17, 2023 $ 1.34
+68.00%
$ 1.3 million $ 24,246
Feb 16, 2023 $ 0.745
-42.77%
$ 726,656 $ 30,165
Feb 15, 2023 $ 1.13
-11.53%
$ 1.1 million $ 34,548
Feb 14, 2023 $ 1.21
+36.64%
$ 1.18 million $ 27,662
Feb 13, 2023 $ 0.91
-24.98%
$ 886,817 $ 18,574
Feb 12, 2023 $ 1.22
+58.53%
$ 1.19 million $ 27,300
Feb 11, 2023 $ 0.659
-36.31%
$ 642,901 $ 11,578
Feb 10, 2023 $ 1.12
+30.10%
$ 1.09 million $ 18,660
Feb 9, 2023 $ 0.85
-8.60%
$ 828,452 $ 12,029
Feb 8, 2023 $ 0.866
+35.83%
$ 844,798 $ 15,644
Feb 7, 2023 $ 0.621
-57.74%
$ 605,211 $ 18,698
Feb 6, 2023 $ 1.45
+103.91%
$ 1.41 million $ 9,025
Feb 5, 2023 $ 1.31
+108.15%
$ 1.28 million $ 9,859
Feb 4, 2023 $ 0.631
-50.87%
$ 615,317 $ 11,998
Feb 3, 2023 $ 1.24
+20.57%
$ 1.21 million $ 17,529
Feb 2, 2023 $ 1.29
+59.13%
$ 1.26 million $ 19,786