METAFASTEST Historical Data

METAF Page 21
Download
Date Close Price change Market cap Trading volume
Aug 12, 2023 $ 0.0104
+1.08%
$ 8.32 million $ 25,077
Aug 11, 2023 $ 0.0103
-0.98%
$ 8.23 million $ 24,736
Aug 10, 2023 $ 0.0103
+0.93%
$ 8.23 million $ 24,733
Aug 9, 2023 $ 0.0103
-5.53%
$ 8.23 million $ 25,272
Aug 8, 2023 $ 0.0109
+1.93%
$ 8.72 million $ 15,001
Aug 7, 2023 $ 0.0107
-10.82%
$ 8.55 million $ 13,027
Aug 6, 2023 $ 0.012
+0.51%
$ 9.58 million $ 25,985
Aug 5, 2023 $ 0.0121
+0.96%
$ 9.68 million $ 19,945
Aug 4, 2023 $ 0.012
+1.62%
$ 9.59 million $ 14,314
Aug 3, 2023 $ 0.0119
+1.77%
$ 9.52 million $ 13,817
Aug 2, 2023 $ 0.0117
-1.43%
$ 9.36 million $ 13,530
Aug 1, 2023 $ 0.0119
-0.31%
$ 9.49 million $ 12,046
Jul 31, 2023 $ 0.0129
+0.78%
$ 10.32 million $ 31,881
Jul 30, 2023 $ 0.0128
-5.30%
$ 10.24 million $ 32,988
Jul 29, 2023 $ 0.0134
-1.45%
$ 10.73 million $ 33,856
Jul 28, 2023 $ 0.0137
+0.10%
$ 10.97 million $ 34,268
Jul 27, 2023 $ 0.014
+8.35%
$ 11.19 million $ 32,831
Jul 26, 2023 $ 0.0129
-4.39%
$ 10.33 million $ 33,578
Jul 25, 2023 $ 0.0134
+5.45%
$ 10.72 million $ 33,180
Jul 24, 2023 $ 0.0129
+2.47%
$ 10.32 million $ 31,633
Jul 23, 2023 $ 0.0127
-7.51%
$ 10.15 million $ 21,118
Jul 22, 2023 $ 0.0135
-2.07%
$ 10.82 million $ 13,852
Jul 21, 2023 $ 0.0139
+1.47%
$ 11.13 million $ 36,001
Jul 20, 2023 $ 0.014
+14.76%
$ 11.21 million $ 33,530
Jul 19, 2023 $ 0.0122
-12.17%
$ 9.77 million $ 15,704
Jul 18, 2023 $ 0.0139
+7.68%
$ 11.12 million $ 24,767
Jul 17, 2023 $ 0.0127
-7.44%
$ 10.17 million $ 20,112
Jul 16, 2023 $ 0.014
-4.46%
$ 11.24 million $ 13,886
Jul 15, 2023 $ 0.0147
+14.89%
$ 11.77 million $ 12,412
Jul 14, 2023 $ 0.0129
+10.46%
$ 10.32 million $ 28,948
Jul 13, 2023 $ 0.0117
+1.55%
$ 9.34 million $ 26,525
Jul 12, 2023 $ 0.0115
-10.86%
$ 9.2 million $ 26,583
Jul 11, 2023 $ 0.0129
+11.18%
$ 10.32 million $ 21,497
Jul 10, 2023 $ 0.0125
+3.32%
$ 10.01 million $ 113,269
Jul 9, 2023 $ 0.0121
-3.11%
$ 9.68 million $ 120,168
Jul 8, 2023 $ 0.0124
-1.63%
$ 9.92 million $ 173,638
Jul 7, 2023 $ 0.0126
+2.63%
$ 10.1 million $ 143,714
Jul 6, 2023 $ 0.0121
+10.29%
$ 9.7 million $ 67,749
Jul 5, 2023 $ 0.011
-29.31%
$ 8.8 million $ 101,881
Jul 4, 2023 $ 0.0156
-0.06%
$ 12.45 million $ 167,165
Jul 3, 2023 $ 0.0155
-10.04%
$ 12.42 million $ 141,183
Jul 2, 2023 $ 0.0173
+0.07%
$ 13.81 million $ 173,626
Jul 1, 2023 $ 0.0172
-1.61%
$ 13.77 million $ 177,841
Jun 30, 2023 $ 0.0175
-2.58%
$ 13.98 million $ 172,995
Jun 29, 2023 $ 0.018
-4.51%
$ 14.37 million $ 176,122
Jun 28, 2023 $ 0.0188
-6.65%
$ 15.05 million $ 560
Jun 27, 2023 $ 0.0202
-4.97%
$ 16.12 million $ 172,667
Jun 26, 2023 $ 0.0212
-2.06%
$ 16.95 million $ 162,872
Jun 25, 2023 $ 0.0216
-2.29%
$ 17.31 million $ 181,055
Jun 24, 2023 $ 0.022
-5.43%
$ 17.59 million $ 170,651