METAFASTEST Historical Data

METAF Page 24
Download
Date Close Price change Market cap Trading volume
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
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