METAFASTEST Historical Data

METAF Page 3
Download
Date Close Price change Market cap Trading volume
May 27 $ 0.00293
+0.62%
$ 2.34 million $ 574,245
May 20 $ 0.00289
-8.60%
$ 2.33 million $ 541,980
May 13 $ 0.003
-1.83%
$ 2.14 million $ 527,921
May 6 $ 0.00334
+43.68%
$ 2.44 million $ 2.32 million
Apr 29 $ 0.0023
+6.23%
$ 1.88 million $ 2.04 million
Apr 22 $ 0.00203
-22.08%
$ 1.73 million $ 2.82 million
Apr 15 $ 0.0024
-11.11%
$ 2 million $ 1.2 million
Apr 8 $ 0.0023
-11.54%
$ 2.24 million $ 2.6 million
Apr 1 $ 0.0025
-35.90%
$ 2.16 million $ 1.39 million
Mar 25 $ 0.0035
+12.90%
$ 3.28 million $ 350,656
Mar 18 $ 0.0033
-2.94%
$ 2.48 million $ 434,578
Mar 11 $ 0.0032
-13.51%
$ 2.64 million $ 381,721
Mar 4 $ 0.0041
+20.59%
$ 2.96 million $ 382,556
Feb 26 $ 0.0033
-31.25%
$ 2.64 million $ 420,830
Feb 19 $ 0.0048
+4.35%
$ 3.84 million $ 438,232
Feb 12 $ 0.0045
-11.76%
$ 3.6 million $ 528,976
Feb 5 $ 0.004
+0.00%
$ 3.12 million $ 405,947
Jan 29 $ 0.004
-14.89%
$ 3.2 million $ 470,720
Jan 22 $ 0.0049
-45.56%
$ 3.68 million $ 513,666
Jan 15 $ 0.0128
+265.71%
$ 8.72 million $ 418,224
Jan 8 $ 0.0035
-2.78%
$ 2.8 million $ 291,864
Jan 1 $ 0.0039
+5.41%
$ 2.96 million $ 369,041
Dec 25 $ 0.0039
+8.33%
$ 2.96 million $ 405,519
Dec 18 $ 0.0043
+0.00%
$ 3.52 million $ 418,146
Dec 11 $ 0.0049
-25.76%
$ 3.76 million $ 379,523
Dec 4 $ 0.0045
-26.23%
$ 5.28 million $ 131,381
Nov 27 $ 0.0058
-3.33%
$ 4.64 million $ 136,354
Nov 20 $ 0.0057
-10.94%
$ 4.8 million $ 77,869
Nov 13 $ 0.0066
-15.38%
$ 4.96 million $ 103,589
Nov 6 $ 0.0088
+16.28%
$ 6.16 million $ 120,972
Oct 30 $ 0.00756
-7.85%
$ 6.05 million $ 140,312
Oct 23 $ 0.00821
+2.75%
$ 6.57 million $ 147,995
Oct 16 $ 0.00799
-12.45%
$ 6.39 million $ 114,557
Oct 9 $ 0.00895
-4.00%
$ 7.22 million $ 104,049
Oct 2 $ 0.00942
+2.68%
$ 7.61 million $ 141,803
Sep 25 $ 0.00918
-19.38%
$ 7.34 million $ 30,549
Sep 18 $ 0.0114
+44.54%
$ 9.11 million $ 20
Sep 11 $ 0.00788
-2.06%
$ 6.28 million $ 24
Sep 4 $ 0.00801
-14.95%
$ 6.44 million $ 26
Aug 28 $ 0.00942
-3.60%
$ 7.53 million $ 67,831
Aug 21 $ 0.00979
-3.01%
$ 7.66 million $ 130,394
Aug 14 $ 0.0102
-6.59%
$ 8.32 million $ 153,410
Aug 7 $ 0.0104
-13.17%
$ 8.78 million $ 127,846
Jul 31 $ 0.012
-6.45%
$ 9.58 million $ 131,517
Jul 24 $ 0.0128
+1.61%
$ 10.24 million $ 232,334
Jul 17 $ 0.0127
-7.59%
$ 10.15 million $ 165,083
Jul 10 $ 0.014
+16.05%
$ 11.24 million $ 243,120
Jul 3 $ 0.0121
-29.87%
$ 9.68 million $ 915,498
Jun 26 $ 0.0173
-20.21%
$ 13.81 million $ 1.04 million
Jun 19 $ 0.022
-19.08%
$ 17.31 million $ 1.18 million