METAFASTEST Historical Data

METAF Page 23
Download
Date Close Price change Market cap Trading volume
May 4, 2023 $ 0.0327
-3.38%
$ 26.16 million $ 244,655
May 3, 2023 $ 0.0336
-0.30%
$ 26.91 million $ 244,562
May 2, 2023 $ 0.0336
-1.28%
$ 26.91 million $ 292,800
May 1, 2023 $ 0.034
-0.18%
$ 27.22 million $ 310,164
Apr 30, 2023 $ 0.0341
-1.31%
$ 27.3 million $ 228,551
Apr 29, 2023 $ 0.0344
-1.58%
$ 27.49 million $ 218,130
Apr 28, 2023 $ 0.0349
-0.04%
$ 27.94 million $ 296,682
Apr 27, 2023 $ 0.0352
+1.95%
$ 28.16 million $ 281,455
Apr 26, 2023 $ 0.0344
+1.43%
$ 27.52 million $ 287,701
Apr 25, 2023 $ 0.0339
+1.25%
$ 27.12 million $ 276,947
Apr 24, 2023 $ 0.0335
-1.72%
$ 26.79 million $ 293,617
Apr 23, 2023 $ 0.0341
-3.84%
$ 27.31 million $ 290,642
Apr 22, 2023 $ 0.0356
+0.83%
$ 28.46 million $ 304,626
Apr 21, 2023 $ 0.0354
-2.97%
$ 28.34 million $ 331,302
Apr 20, 2023 $ 0.0365
-15.33%
$ 29.16 million $ 338,746
Apr 19, 2023 $ 0.043
+3.20%
$ 34.4 million $ 397,858
Apr 18, 2023 $ 0.0419
+14.47%
$ 33.49 million $ 352,172
Apr 17, 2023 $ 0.0366
+0.59%
$ 29.26 million $ 321,182
Apr 16, 2023 $ 0.0362
+6.78%
$ 28.96 million $ 302,421
Apr 15, 2023 $ 0.0337
+31.83%
$ 26.95 million $ 213,440
Apr 14, 2023 $ 0.0253
+11.60%
$ 20.28 million $ 83,296
Apr 13, 2023 $ 0.0228
+5.99%
$ 18.21 million $ 194,316
Apr 12, 2023 $ 0.0218
-4.74%
$ 17.42 million $ 173,024
Apr 11, 2023 $ 0.0228
-3.12%
$ 18.28 million $ 177,684
Apr 10, 2023 $ 0.0237
-9.26%
$ 18.92 million $ 144,799
Apr 9, 2023 $ 0.0262
+1.58%
$ 20.99 million $ 184,978
Apr 8, 2023 $ 0.0257
-1.04%
$ 20.57 million $ 169,235
Apr 7, 2023 $ 0.0262
+1.21%
$ 20.92 million $ 145,214
Apr 6, 2023 $ 0.026
+1.83%
$ 20.79 million $ 180,683
Apr 5, 2023 $ 0.0259
+2.55%
$ 20.68 million $ 191,329
Apr 4, 2023 $ 0.0252
-0.52%
$ 20.17 million $ 158,345
Apr 3, 2023 $ 0.0256
+1.23%
$ 20.44 million $ 183,703
Apr 2, 2023 $ 0.0254
-3.19%
$ 20.34 million $ 155,186
Apr 1, 2023 $ 0.0263
+11.57%
$ 21.01 million $ 174,620
Mar 31, 2023 $ 0.0233
-0.53%
$ 18.61 million $ 155,132
Mar 30, 2023 $ 0.0232
-9.71%
$ 18.57 million $ 86,581
Mar 29, 2023 $ 0.0256
-4.24%
$ 20.48 million $ 164,639
Mar 28, 2023 $ 0.0262
-8.93%
$ 20.98 million $ 173,662
Mar 27, 2023 $ 0.0288
-9.87%
$ 23.01 million $ 175,641
Mar 26, 2023 $ 0.0321
-3.89%
$ 25.65 million $ 208,009
Mar 25, 2023 $ 0.0336
+0.25%
$ 26.85 million $ 225,727
Mar 24, 2023 $ 0.0333
-6.66%
$ 26.66 million $ 208,389
Mar 23, 2023 $ 0.0355
+13.05%
$ 28.43 million $ 207,265
Mar 22, 2023 $ 0.0314
-23.60%
$ 25.11 million $ 215,569
Mar 21, 2023 $ 0.0412
-13.01%
$ 32.96 million $ 258,880
Mar 20, 2023 $ 0.0474
-4.06%
$ 37.96 million $ 272,767
Mar 19, 2023 $ 0.0497
-3.70%
$ 39.75 million $ 280,312
Mar 18, 2023 $ 0.0516
-4.30%
$ 41.25 million $ 331,570
Mar 17, 2023 $ 0.054
+10.62%
$ 43.2 million $ 316,804
Mar 16, 2023 $ 0.0487
+16.82%
$ 38.94 million $ 277,473