METAFASTEST Historical Data

METAF
Download
Date Close Price change Market cap Trading volume
Apr 27 $ 0.00151
-0.40%
$ 1.2 million $ 65
Apr 20 $ 0.00151
-0.13%
$ 1.21 million $ 802
Apr 13 $ 0.00151
+29.96%
$ 1.21 million $ 6,825
Apr 6 $ 0.00116
-14.89%
$ 932,000 $ 45,256
Mar 30 $ 0.00136
+0.07%
$ 1.09 million $ 122,912
Mar 23 $ 0.00136
+0.07%
$ 1.09 million $ 112,846
Mar 16 $ 0.00136
-5.94%
$ 1.09 million $ 113,202
Mar 9 $ 0.00145
+12.08%
$ 1.16 million $ 108,887
Mar 2 $ 0.00129
-21.99%
$ 1.03 million $ 85,990
Feb 23 $ 0.00165
-6.30%
$ 1.32 million $ 93,071
Feb 16 $ 0.00176
+0.00%
$ 1.41 million $ 90,346
Feb 9 $ 0.00176
-6.03%
$ 1.41 million $ 97,648
Feb 2 $ 0.00187
-8.85%
$ 1.5 million $ 79,610
Jan 26 $ 0.00205
-8.02%
$ 1.64 million $ 90,624
Jan 19 $ 0.00223
+5.78%
$ 1.78 million $ 120,844
Jan 12 $ 0.00153
+28.73%
$ 1.69 million $ 158,653
Jan 5 $ 0.00106
+18.19%
$ 952,800 $ 102,921
Dec 29 $ 0.000895
-0.11%
$ 714,400 $ 145,331
Dec 22 $ 0.000893
+1.48%
$ 715,200 $ 133,768
Dec 15 $ 0.000837
-0.24%
$ 701,600 $ 187,189
Dec 8 $ 0.00084
+6.73%
$ 669,600 $ 175,124
Dec 1 $ 0.000785
+0.13%
$ 629,600 $ 187,633
Nov 24 $ 0.000785
+0.13%
$ 628,800 $ 180,500
Nov 17 $ 0.000785
+0.00%
$ 628,000 $ 201,777
Nov 10 $ 0.000784
-0.25%
$ 628,000 $ 191,691
Nov 3 $ 0.000786
+0.00%
$ 628,800 $ 202,240
Oct 27 $ 0.000786
-0.25%
$ 631,200 $ 203,451
Oct 20 $ 0.000787
-8.28%
$ 631,200 $ 206,948
Oct 13 $ 0.000856
+0.00%
$ 684,800 $ 211,578
Oct 6 $ 0.000858
-4.03%
$ 686,400 $ 207,036
Sep 29 $ 0.000893
+1.94%
$ 712,800 $ 226,334
Sep 22 $ 0.000876
-13.61%
$ 703,200 $ 171,217
Sep 15 $ 0.00102
+0.40%
$ 810,400 $ 202,960
Sep 8 $ 0.00101
+3.16%
$ 810,400 $ 208,840
Sep 1 $ 0.00102
-10.51%
$ 787,200 $ 195,557
Aug 25 $ 0.00116
-3.65%
$ 917,600 $ 284,067
Aug 18 $ 0.0012
-0.50%
$ 962,400 $ 303,964
Aug 11 $ 0.00121
+25.23%
$ 964,800 $ 293,000
Aug 4 $ 0.000974
-23.67%
$ 769,600 $ 280,150
Jul 28 $ 0.00139
+42.55%
$ 1.02 million $ 147,398
Jul 21 $ 0.000959
-35.77%
$ 816,000 $ 111,503
Jul 14 $ 0.00161
-2.31%
$ 1.21 million $ 158,327
Jul 7 $ 0.00165
-11.59%
$ 1.32 million $ 167,317
Jun 30 $ 0.00183
+1.90%
$ 1.45 million $ 147,338
Jun 23 $ 0.00127
+26.24%
$ 1.4 million $ 240,920
Jun 16 $ 0.00101
+8.49%
$ 807,200 $ 202,014
Jun 9 $ 0.000885
-75.08%
$ 742,400 $ 236,470
Jun 2 $ 0.00229
+10.26%
$ 2.71 million $ 339,033
May 26 $ 0.00208
+0.05%
$ 1.66 million $ 415,612
May 19 $ 0.00208
+0.05%
$ 1.66 million $ 357,156
Download