METAFASTEST Historical Data

METAF Page 18
Download
Date Close Price change Market cap Trading volume
Jan 9, 2024 $ 0.0035
-5.41%
$ 2.8 million $ 45,264
Jan 8, 2024 $ 0.0036
+0.00%
$ 2.88 million $ 61,017
Jan 7, 2024 $ 0.0037
+0.00%
$ 2.96 million $ 60,388
Jan 6, 2024 $ 0.0039
+5.41%
$ 3.12 million $ 62,272
Jan 5, 2024 $ 0.0036
+9.09%
$ 2.88 million $ 59,402
Jan 4, 2024 $ 0.0033
-13.16%
$ 2.64 million $ 59,982
Jan 3, 2024 $ 0.0039
-7.14%
$ 3.12 million $ 70,834
Jan 2, 2024 $ 0.0039
+5.41%
$ 3.12 million $ 55,112
Jan 1, 2024 $ 0.0038
+2.70%
$ 3.04 million $ 61,439
Dec 31, 2023 $ 0.0037
+0.00%
$ 2.96 million $ 63,648
Dec 30, 2023 $ 0.0039
+2.63%
$ 3.12 million $ 66,881
Dec 29, 2023 $ 0.0038
+0.00%
$ 3.04 million $ 58,697
Dec 28, 2023 $ 0.0037
-2.63%
$ 2.96 million $ 65,196
Dec 27, 2023 $ 0.0038
+2.70%
$ 3.04 million $ 76,029
Dec 26, 2023 $ 0.0037
+0.00%
$ 2.96 million $ 63,199
Dec 25, 2023 $ 0.0037
+2.78%
$ 2.96 million $ 75,516
Dec 24, 2023 $ 0.0044
+18.92%
$ 3.52 million $ 62,536
Dec 23, 2023 $ 0.0043
+13.16%
$ 3.44 million $ 71,305
Dec 22, 2023 $ 0.0038
-2.56%
$ 3.04 million $ 74,351
Dec 21, 2023 $ 0.0042
-2.33%
$ 3.36 million $ 74,002
Dec 20, 2023 $ 0.0043
-2.27%
$ 3.44 million $ 67,793
Dec 19, 2023 $ 0.0046
+6.98%
$ 3.68 million $ 64,597
Dec 18, 2023 $ 0.0043
+0.00%
$ 3.44 million $ 66,098
Dec 17, 2023 $ 0.0047
+2.17%
$ 3.76 million $ 39,689
Dec 16, 2023 $ 0.0049
+6.52%
$ 3.92 million $ 45,812
Dec 15, 2023 $ 0.0045
-30.77%
$ 3.6 million $ 91,161
Dec 14, 2023 $ 0.0063
+34.04%
$ 5.04 million $ 97,233
Dec 13, 2023 $ 0.0046
+9.52%
$ 3.68 million $ 81,432
Dec 12, 2023 $ 0.004
-37.50%
$ 3.2 million $ 46,511
Dec 11, 2023 $ 0.0065
-1.52%
$ 5.2 million $ 17,375
Dec 10, 2023 $ 0.0066
+50.00%
$ 5.28 million $ 18,718
Dec 9, 2023 $ 0.0045
-10.00%
$ 3.6 million $ 19,075
Dec 8, 2023 $ 0.0052
-8.77%
$ 4.16 million $ 21,327
Dec 7, 2023 $ 0.0057
+7.55%
$ 4.56 million $ 23,871
Dec 6, 2023 $ 0.0055
-8.33%
$ 4.4 million $ 21,814
Dec 5, 2023 $ 0.006
+3.45%
$ 4.8 million $ 24,048
Dec 4, 2023 $ 0.0056
-8.20%
$ 4.48 million $ 21,246
Dec 3, 2023 $ 0.0058
+20.83%
$ 4.64 million $ 21,114
Dec 2, 2023 $ 0.0048
-11.11%
$ 3.84 million $ 18,552
Dec 1, 2023 $ 0.0054
-1.82%
$ 4.32 million $ 15,429
Nov 30, 2023 $ 0.0055
-12.70%
$ 4.4 million $ 16,723
Nov 29, 2023 $ 0.0063
+23.53%
$ 5.04 million $ 24,501
Nov 28, 2023 $ 0.0051
-7.27%
$ 4.08 million $ 19,413
Nov 27, 2023 $ 0.0054
-10.00%
$ 4.32 million $ 20,622
Nov 26, 2023 $ 0.006
+3.45%
$ 4.8 million $ 22,665
Nov 25, 2023 $ 0.0057
-3.39%
$ 4.56 million $ 10,553
Nov 24, 2023 $ 0.0059
-1.67%
$ 4.72 million $ 5,225
Nov 23, 2023 $ 0.006
-6.25%
$ 4.8 million $ 16,607
Nov 22, 2023 $ 0.0063
+1.61%
$ 5.04 million $ 15,845
Nov 21, 2023 $ 0.0062
+0.00%
$ 4.96 million $ 14,531