METAFASTEST Historical Data

METAF Page 17
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 0.0041
+0.00%
$ 3.28 million $ 70,183
Feb 26, 2024 $ 0.0041
-14.58%
$ 3.28 million $ 66,082
Feb 25, 2024 $ 0.0048
+9.09%
$ 3.84 million $ 47,584
Feb 24, 2024 $ 0.0043
-10.42%
$ 3.44 million $ 53,169
Feb 23, 2024 $ 0.0048
+17.07%
$ 3.84 million $ 52,820
Feb 22, 2024 $ 0.0041
-2.38%
$ 3.28 million $ 69,374
Feb 21, 2024 $ 0.0042
-2.33%
$ 3.36 million $ 67,529
Feb 20, 2024 $ 0.004
-13.04%
$ 3.2 million $ 61,201
Feb 19, 2024 $ 0.0045
-2.17%
$ 3.6 million $ 86,555
Feb 18, 2024 $ 0.0045
+0.00%
$ 3.6 million $ 85,167
Feb 17, 2024 $ 0.0045
+0.00%
$ 3.6 million $ 78,887
Feb 16, 2024 $ 0.0045
-6.25%
$ 3.6 million $ 81,942
Feb 15, 2024 $ 0.0047
+4.44%
$ 3.76 million $ 86,180
Feb 14, 2024 $ 0.0045
+0.00%
$ 3.6 million $ 88,391
Feb 13, 2024 $ 0.0045
+2.27%
$ 3.6 million $ 33,779
Feb 12, 2024 $ 0.0044
-13.73%
$ 3.52 million $ 74,629
Feb 11, 2024 $ 0.0039
+0.00%
$ 3.12 million $ 56,039
Feb 10, 2024 $ 0.004
-4.76%
$ 3.2 million $ 75,014
Feb 9, 2024 $ 0.0042
+5.00%
$ 3.36 million $ 74,178
Feb 8, 2024 $ 0.004
+8.11%
$ 3.2 million $ 54,563
Feb 7, 2024 $ 0.0037
-2.63%
$ 2.96 million $ 65,966
Feb 6, 2024 $ 0.0038
+0.00%
$ 3.04 million $ 64,908
Feb 5, 2024 $ 0.0039
-2.50%
$ 3.12 million $ 71,318
Feb 4, 2024 $ 0.004
-2.44%
$ 3.2 million $ 69,435
Feb 3, 2024 $ 0.0041
+20.59%
$ 3.28 million $ 66,480
Feb 2, 2024 $ 0.0034
-10.53%
$ 2.72 million $ 63,876
Feb 1, 2024 $ 0.0039
-11.36%
$ 3.12 million $ 77,289
Jan 31, 2024 $ 0.0042
-4.55%
$ 3.36 million $ 71,885
Jan 30, 2024 $ 0.0045
+4.65%
$ 3.6 million $ 63,165
Jan 29, 2024 $ 0.0042
-10.64%
$ 3.36 million $ 58,591
Jan 28, 2024 $ 0.0046
-8.00%
$ 3.68 million $ 84,893
Jan 27, 2024 $ 0.0049
+22.50%
$ 3.92 million $ 79,535
Jan 26, 2024 $ 0.004
-2.44%
$ 3.2 million $ 69,263
Jan 25, 2024 $ 0.004
-25.93%
$ 3.2 million $ 74,756
Jan 24, 2024 $ 0.0054
-19.40%
$ 4.32 million $ 103,992
Jan 23, 2024 $ 0.0068
+11.48%
$ 5.44 million $ 94,345
Jan 22, 2024 $ 0.0063
-30.00%
$ 5.04 million $ 91,774
Jan 21, 2024 $ 0.0109
-19.85%
$ 8.72 million $ 218,638
Jan 20, 2024 $ 0.0128
+60.00%
$ 10.24 million $ 123,998
Jan 19, 2024 $ 0.008
+86.05%
$ 6.4 million $ 70,374
Jan 18, 2024 $ 0.0041
+24.24%
$ 3.28 million $ 61,086
Jan 17, 2024 $ 0.0033
+10.00%
$ 2.64 million $ 46,904
Jan 16, 2024 $ 0.003
-14.29%
$ 2.4 million $ 56,019
Jan 15, 2024 $ 0.0034
-2.86%
$ 2.72 million $ 59,842
Jan 14, 2024 $ 0.0035
+0.00%
$ 2.8 million $ 59,748
Jan 13, 2024 $ 0.0035
+12.90%
$ 2.8 million $ 47,479
Jan 12, 2024 $ 0.003
+0.00%
$ 2.4 million $ 50,041
Jan 11, 2024 $ 0.003
-6.25%
$ 2.4 million $ 46,685
Jan 10, 2024 $ 0.0032
-8.57%
$ 2.56 million $ 41,379
Jan 9, 2024 $ 0.0035
-5.41%
$ 2.8 million $ 45,264