METAFASTEST Historical Data

METAF Page 22
Download
Date Close Price change Market cap Trading volume
Jun 23, 2023 $ 0.0231
+0.50%
$ 18.49 million $ 173,004
Jun 22, 2023 $ 0.023
-2.65%
$ 18.4 million $ 187,414
Jun 21, 2023 $ 0.0235
-4.81%
$ 18.81 million $ 204,588
Jun 20, 2023 $ 0.0247
-3.22%
$ 19.75 million $ 227,346
Jun 19, 2023 $ 0.0254
-6.36%
$ 20.35 million $ 216,452
Jun 18, 2023 $ 0.0272
+6.14%
$ 21.74 million $ 239,306
Jun 17, 2023 $ 0.0255
-7.22%
$ 20.4 million $ 207,996
Jun 16, 2023 $ 0.0275
-3.14%
$ 21.99 million $ 180,116
Jun 15, 2023 $ 0.0284
-11.51%
$ 22.71 million $ 208,153
Jun 14, 2023 $ 0.0321
+17.60%
$ 25.66 million $ 164,859
Jun 13, 2023 $ 0.0275
-2.60%
$ 22 million $ 222,058
Jun 12, 2023 $ 0.0282
+8.34%
$ 22.56 million $ 197,244
Jun 11, 2023 $ 0.026
-0.06%
$ 20.81 million $ 210,924
Jun 10, 2023 $ 0.0261
-0.12%
$ 20.86 million $ 199,041
Jun 9, 2023 $ 0.0262
+3.84%
$ 20.96 million $ 20,402
Jun 8, 2023 $ 0.0251
-10.83%
$ 20.1 million $ 188,232
Jun 7, 2023 $ 0.0282
-11.72%
$ 22.57 million $ 193,977
Jun 6, 2023 $ 0.0319
-6.07%
$ 25.5 million $ 254,597
Jun 5, 2023 $ 0.0339
+18.08%
$ 27.08 million $ 258,026
Jun 4, 2023 $ 0.0292
-4.72%
$ 23.4 million $ 204,505
Jun 3, 2023 $ 0.0307
+2.24%
$ 24.56 million $ 258,027
Jun 2, 2023 $ 0.0302
+52.55%
$ 24.17 million $ 173,131
Jun 1, 2023 $ 0.0198
-25.77%
$ 15.85 million $ 141,090
May 31, 2023 $ 0.0268
-24.83%
$ 21.43 million $ 193,286
May 30, 2023 $ 0.0358
+5.25%
$ 28.63 million $ 238,001
May 29, 2023 $ 0.0333
+39.17%
$ 26.66 million $ 206,850
May 28, 2023 $ 0.0239
+141.25%
$ 19.1 million $ 122,249
May 27, 2023 $ 0.0101
+15.29%
$ 8.07 million $ 60,398
May 26, 2023 $ 0.00866
-5.08%
$ 6.93 million $ 19,344
May 25, 2023 $ 0.00863
+35.82%
$ 6.9 million $ 35,689
May 24, 2023 $ 0.00605
+13.95%
$ 4.84 million $ 18,217
May 23, 2023 $ 0.00551
-71.86%
$ 4.41 million $ 21,080
May 22, 2023 $ 0.0196
-2.15%
$ 15.69 million $ 201,991
May 21, 2023 $ 0.0199
-0.11%
$ 15.94 million $ 199,681
May 20, 2023 $ 0.0199
+0.00%
$ 15.92 million $ 180,707
May 19, 2023 $ 0.02
+0.71%
$ 15.99 million $ 179,966
May 18, 2023 $ 0.0199
-0.04%
$ 15.95 million $ 182,974
May 17, 2023 $ 0.0202
+5.15%
$ 16.17 million $ 110,784
May 16, 2023 $ 0.0191
+1.33%
$ 15.28 million $ 163,772
May 15, 2023 $ 0.0188
-3.38%
$ 15.05 million $ 166,559
May 14, 2023 $ 0.0193
-0.65%
$ 15.43 million $ 147,936
May 13, 2023 $ 0.0195
-0.97%
$ 15.58 million $ 155,501
May 12, 2023 $ 0.0196
-6.43%
$ 15.65 million $ 75,135
May 11, 2023 $ 0.021
+9.66%
$ 16.8 million $ 75,068
May 10, 2023 $ 0.0197
-12.20%
$ 15.77 million $ 165,161
May 9, 2023 $ 0.0224
-0.36%
$ 17.89 million $ 187,653
May 8, 2023 $ 0.0225
-1.41%
$ 17.98 million $ 162,440
May 7, 2023 $ 0.0228
-17.34%
$ 18.23 million $ 148,844
May 6, 2023 $ 0.0278
-8.77%
$ 22.2 million $ 212,340
May 5, 2023 $ 0.0302
-7.01%
$ 24.18 million $ 260,509