METAFASTEST Historical Data

METAF Page 19
Download
Date Close Price change Market cap Trading volume
Nov 20, 2023 $ 0.0063
-1.56%
$ 5.04 million $ 15,107
Nov 19, 2023 $ 0.0062
-3.13%
$ 4.96 million $ 17,161
Nov 18, 2023 $ 0.0066
+3.13%
$ 5.28 million $ 16,986
Nov 17, 2023 $ 0.0062
-3.13%
$ 4.96 million $ 17,522
Nov 16, 2023 $ 0.0064
-3.03%
$ 5.12 million $ 16,794
Nov 15, 2023 $ 0.0065
-12.16%
$ 5.2 million $ 14,316
Nov 14, 2023 $ 0.0073
-1.35%
$ 5.84 million $ 17,649
Nov 13, 2023 $ 0.0078
+0.00%
$ 6.24 million $ 20,321
Nov 12, 2023 $ 0.0077
-11.49%
$ 6.16 million $ 18,452
Nov 11, 2023 $ 0.0088
+2.33%
$ 7.04 million $ 19,296
Nov 10, 2023 $ 0.0087
-4.40%
$ 6.96 million $ 21,763
Nov 9, 2023 $ 0.0092
-20.69%
$ 7.36 million $ 22,987
Nov 8, 2023 $ 0.0085
+19.72%
$ 6.8 million $ 18,144
Nov 7, 2023 $ 0.0071
-8.56%
$ 5.68 million $ 19,716
Nov 6, 2023 $ 0.00777
+2.62%
$ 6.21 million $ 19,067
Nov 5, 2023 $ 0.00756
+2.45%
$ 6.05 million $ 20,439
Nov 4, 2023 $ 0.00729
+1.93%
$ 5.83 million $ 17,769
Nov 3, 2023 $ 0.00725
-1.28%
$ 5.8 million $ 19,477
Nov 2, 2023 $ 0.00764
-0.97%
$ 6.11 million $ 20,557
Nov 1, 2023 $ 0.00792
-2.34%
$ 6.34 million $ 20,430
Oct 31, 2023 $ 0.00811
-3.68%
$ 6.48 million $ 21,100
Oct 30, 2023 $ 0.00841
+2.50%
$ 6.73 million $ 20,540
Oct 29, 2023 $ 0.00821
+1.15%
$ 6.57 million $ 20,715
Oct 28, 2023 $ 0.00801
-1.08%
$ 6.41 million $ 21,605
Oct 27, 2023 $ 0.0082
-0.05%
$ 6.56 million $ 20,973
Oct 26, 2023 $ 0.0082
+1.29%
$ 6.56 million $ 19,824
Oct 25, 2023 $ 0.008
-7.02%
$ 6.4 million $ 21,600
Oct 24, 2023 $ 0.00871
+5.22%
$ 6.97 million $ 22,146
Oct 23, 2023 $ 0.00838
+4.90%
$ 6.7 million $ 21,132
Oct 22, 2023 $ 0.00799
-3.69%
$ 6.39 million $ 21,284
Oct 21, 2023 $ 0.0083
+0.02%
$ 6.64 million $ 17,881
Oct 20, 2023 $ 0.0083
+1.38%
$ 6.64 million $ 13,616
Oct 19, 2023 $ 0.00829
+0.83%
$ 6.63 million $ 14,988
Oct 18, 2023 $ 0.00832
+0.02%
$ 6.66 million $ 15,143
Oct 17, 2023 $ 0.00822
-1.11%
$ 6.57 million $ 15,508
Oct 16, 2023 $ 0.00821
-10.08%
$ 6.57 million $ 16,137
Oct 15, 2023 $ 0.00903
+2.07%
$ 7.22 million $ 16,873
Oct 14, 2023 $ 0.00895
-1.94%
$ 7.16 million $ 17,601
Oct 13, 2023 $ 0.00902
-6.24%
$ 7.22 million $ 17,336
Oct 12, 2023 $ 0.0091
-1.13%
$ 7.28 million $ 16,221
Oct 11, 2023 $ 0.00941
-0.04%
$ 7.53 million $ 7,967
Oct 10, 2023 $ 0.00931
-0.23%
$ 7.45 million $ 18,138
Oct 9, 2023 $ 0.00933
+0.16%
$ 7.47 million $ 26,785
Oct 8, 2023 $ 0.00952
+1.06%
$ 7.61 million $ 26,243
Oct 7, 2023 $ 0.00942
+0.20%
$ 7.54 million $ 26,418
Oct 6, 2023 $ 0.0095
+2.04%
$ 7.6 million $ 26,441
Oct 5, 2023 $ 0.00951
+1.12%
$ 7.61 million $ 26,823
Oct 4, 2023 $ 0.0094
+0.10%
$ 7.52 million $ 26,561
Oct 3, 2023 $ 0.0092
-4.28%
$ 7.36 million $ 22,094
Oct 2, 2023 $ 0.0096
+4.63%
$ 7.68 million $ 13,466