METAFASTEST Historical Data

METAF Page 25
Download
Date Close Price change Market cap Trading volume
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
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