METAFASTEST Historical Data

METAF Page 20
Download
Date Close Price change Market cap Trading volume
Oct 1, 2023 $ 0.00918
-3.52%
$ 7.34 million $ 12,139
Sep 30, 2023 $ 0.00951
+5.64%
$ 7.61 million $ 7,908
Sep 29, 2023 $ 0.009
+4.66%
$ 7.2 million $ 6,442
Sep 28, 2023 $ 0.0086
-23.84%
$ 6.88 million $ 4,056
Sep 27, 2023 $ 0.0113
+0.01%
$ 9.03 million $ 0
Sep 26, 2023 $ 0.0113
-0.10%
$ 9.04 million $ 0
Sep 25, 2023 $ 0.0113
-0.67%
$ 9.04 million $ 4
Sep 24, 2023 $ 0.0114
+0.19%
$ 9.11 million $ 4
Sep 23, 2023 $ 0.0114
+45.22%
$ 9.09 million $ 19
Sep 22, 2023 $ 0.00782
+0.14%
$ 6.26 million $ 0.1
Sep 21, 2023 $ 0.00781
+0.10%
$ 6.25 million $ 0.1
Sep 20, 2023 $ 0.00781
-0.04%
$ 6.24 million $ 0.1
Sep 19, 2023 $ 0.00781
-0.16%
$ 6.25 million $ 0.1
Sep 18, 2023 $ 0.00782
-0.47%
$ 6.26 million $ 0.1
Sep 17, 2023 $ 0.00785
-0.36%
$ 6.28 million $ 0.1
Sep 16, 2023 $ 0.00788
+0.62%
$ 6.31 million $ 4
Sep 15, 2023 $ 0.00783
-2.38%
$ 6.26 million $ 8
Sep 14, 2023 $ 0.00802
+0.05%
$ 6.42 million $ 0
Sep 13, 2023 $ 0.00802
-0.10%
$ 6.41 million $ 0
Sep 12, 2023 $ 0.00802
-0.09%
$ 6.42 million $ 0
Sep 11, 2023 $ 0.00803
-0.20%
$ 6.43 million $ 13
Sep 10, 2023 $ 0.00805
+0.38%
$ 6.44 million $ 0
Sep 9, 2023 $ 0.00801
-0.04%
$ 6.41 million $ 0
Sep 8, 2023 $ 0.00801
+0.58%
$ 6.41 million $ 0
Sep 7, 2023 $ 0.00796
-10.64%
$ 6.37 million $ 6
Sep 6, 2023 $ 0.00891
-0.16%
$ 7.13 million $ 0
Sep 5, 2023 $ 0.00893
+0.30%
$ 7.14 million $ 0
Sep 4, 2023 $ 0.00891
-5.41%
$ 7.12 million $ 20
Sep 3, 2023 $ 0.00942
-0.36%
$ 7.53 million $ 0
Sep 2, 2023 $ 0.00945
-0.17%
$ 7.56 million $ 0
Sep 1, 2023 $ 0.00946
-0.06%
$ 7.57 million $ 0
Aug 31, 2023 $ 0.00947
-1.75%
$ 7.57 million $ 123
Aug 30, 2023 $ 0.00963
-4.83%
$ 7.71 million $ 19,341
Aug 29, 2023 $ 0.0101
-3.95%
$ 8.1 million $ 25,399
Aug 28, 2023 $ 0.0103
+5.81%
$ 8.27 million $ 22,967
Aug 27, 2023 $ 0.00957
-1.25%
$ 7.66 million $ 23,573
Aug 26, 2023 $ 0.00979
+17.67%
$ 7.83 million $ 20,673
Aug 25, 2023 $ 0.00832
+4.80%
$ 6.65 million $ 19,260
Aug 24, 2023 $ 0.00794
-10.89%
$ 6.35 million $ 17,851
Aug 23, 2023 $ 0.00911
-8.98%
$ 7.29 million $ 23,773
Aug 22, 2023 $ 0.0101
-0.25%
$ 8.08 million $ 24,188
Aug 21, 2023 $ 0.0102
+1.36%
$ 8.18 million $ 24,649
Aug 20, 2023 $ 0.0104
+2.16%
$ 8.32 million $ 24,930
Aug 19, 2023 $ 0.0102
-1.80%
$ 8.14 million $ 24,588
Aug 18, 2023 $ 0.0103
-2.79%
$ 8.21 million $ 25,564
Aug 17, 2023 $ 0.0106
+1.52%
$ 8.46 million $ 25,349
Aug 16, 2023 $ 0.0103
-0.75%
$ 8.26 million $ 25,581
Aug 15, 2023 $ 0.0103
-2.71%
$ 8.24 million $ 26,193
Aug 14, 2023 $ 0.0106
-2.82%
$ 8.47 million $ 26,135
Aug 13, 2023 $ 0.011
+5.46%
$ 8.78 million $ 25,204