METAFASTEST Historical Data

METAF Page 16
Download
Date Close Price change Market cap Trading volume
Apr 17, 2024 $ 0.0024
-14.29%
$ 1.92 million $ 264,409
Apr 16, 2024 $ 0.0034
+25.93%
$ 2.72 million $ 125,000
Apr 15, 2024 $ 0.0027
+0.00%
$ 2.16 million $ 419,941
Apr 14, 2024 $ 0.0028
+21.74%
$ 2.24 million $ 435,873
Apr 13, 2024 $ 0.0023
-8.00%
$ 1.84 million $ 544,106
Apr 12, 2024 $ 0.0025
-3.85%
$ 2 million $ 153,558
Apr 11, 2024 $ 0.0026
-13.33%
$ 2.08 million $ 39,479
Apr 10, 2024 $ 0.0026
-13.33%
$ 2.08 million $ 966,970
Apr 9, 2024 $ 0.0025
-13.79%
$ 2 million $ 474,522
Apr 8, 2024 $ 0.0026
+0.00%
$ 2.08 million $ 424,347
Apr 7, 2024 $ 0.0027
+8.00%
$ 2.16 million $ 438,387
Apr 6, 2024 $ 0.0025
-19.35%
$ 2 million $ 162,483
Apr 5, 2024 $ 0.003
-14.29%
$ 2.4 million $ 138,913
Apr 4, 2024 $ 0.0034
-2.86%
$ 2.72 million $ 215,727
Apr 3, 2024 $ 0.0033
-19.51%
$ 2.64 million $ 190,942
Apr 2, 2024 $ 0.0041
+0.00%
$ 3.28 million $ 443,462
Apr 1, 2024 $ 0.0041
+5.13%
$ 3.28 million $ 239,730
Mar 31, 2024 $ 0.0041
+17.14%
$ 3.28 million $ 544,596
Mar 30, 2024 $ 0.0035
-5.41%
$ 2.8 million $ 64,730
Mar 29, 2024 $ 0.0037
+5.71%
$ 2.96 million $ 64,664
Mar 28, 2024 $ 0.0035
+9.38%
$ 2.8 million $ 54,455
Mar 27, 2024 $ 0.0031
+0.00%
$ 2.48 million $ 51,016
Mar 26, 2024 $ 0.0031
-8.82%
$ 2.48 million $ 60,151
Mar 25, 2024 $ 0.0034
+9.68%
$ 2.72 million $ 55,641
Mar 24, 2024 $ 0.0031
-8.82%
$ 2.48 million $ 52,278
Mar 23, 2024 $ 0.0033
+0.00%
$ 2.64 million $ 87,003
Mar 22, 2024 $ 0.0032
-3.03%
$ 2.56 million $ 84,814
Mar 21, 2024 $ 0.0034
+0.00%
$ 2.72 million $ 73,206
Mar 20, 2024 $ 0.0032
-5.88%
$ 2.56 million $ 60,011
Mar 19, 2024 $ 0.0033
-2.94%
$ 2.64 million $ 65,667
Mar 18, 2024 $ 0.0032
-5.88%
$ 2.56 million $ 63,877
Mar 17, 2024 $ 0.0033
-2.94%
$ 2.64 million $ 56,903
Mar 16, 2024 $ 0.0032
-3.03%
$ 2.56 million $ 62,229
Mar 15, 2024 $ 0.0034
+0.00%
$ 2.72 million $ 60,318
Mar 14, 2024 $ 0.0034
+0.00%
$ 2.72 million $ 65,564
Mar 13, 2024 $ 0.0034
-5.56%
$ 2.72 million $ 60,872
Mar 12, 2024 $ 0.0036
+0.00%
$ 2.88 million $ 65,386
Mar 11, 2024 $ 0.0036
-2.70%
$ 2.88 million $ 67,351
Mar 10, 2024 $ 0.0037
-7.50%
$ 2.96 million $ 66,252
Mar 9, 2024 $ 0.0041
+7.89%
$ 3.28 million $ 69,814
Mar 8, 2024 $ 0.0037
+2.78%
$ 2.96 million $ 62,368
Mar 7, 2024 $ 0.0037
+2.78%
$ 2.96 million $ 51,364
Mar 6, 2024 $ 0.0037
+0.00%
$ 2.96 million $ 72,310
Mar 5, 2024 $ 0.0036
+0.00%
$ 2.88 million $ 69,819
Mar 4, 2024 $ 0.0036
+5.88%
$ 2.88 million $ 56,882
Mar 3, 2024 $ 0.0033
+3.13%
$ 2.64 million $ 43,034
Mar 2, 2024 $ 0.0032
-21.95%
$ 2.56 million $ 42,122
Mar 1, 2024 $ 0.0042
-2.33%
$ 3.36 million $ 73,265
Feb 29, 2024 $ 0.0042
+10.53%
$ 3.36 million $ 58,489
Feb 28, 2024 $ 0.0038
-7.32%
$ 3.04 million $ 67,656