METAFASTEST Historical Data

METAF Page 5
Download
Date Close Price change Market cap Trading volume
Oct 19, 2025 $ 0.000859
+0.23%
$ 684,800 $ 33,162
Oct 18, 2025 $ 0.000856
-0.23%
$ 687,200 $ 26,991
Oct 17, 2025 $ 0.000856
-0.12%
$ 684,800 $ 36,897
Oct 16, 2025 $ 0.000857
+0.12%
$ 684,800 $ 37,335
Oct 15, 2025 $ 0.000858
+0.00%
$ 686,400 $ 36,636
Oct 14, 2025 $ 0.000857
-0.12%
$ 685,600 $ 36,890
Oct 13, 2025 $ 0.000856
+0.00%
$ 684,800 $ 36,829
Oct 12, 2025 $ 0.000858
-0.12%
$ 686,400 $ 37,012
Oct 11, 2025 $ 0.000858
+0.12%
$ 686,400 $ 36,868
Oct 10, 2025 $ 0.000859
+0.23%
$ 687,200 $ 36,773
Oct 9, 2025 $ 0.000858
-7.74%
$ 686,400 $ 29,169
Oct 8, 2025 $ 0.00093
+4.73%
$ 744,000 $ 29,201
Oct 7, 2025 $ 0.000887
-0.11%
$ 709,600 $ 38,453
Oct 6, 2025 $ 0.000887
-0.78%
$ 709,600 $ 36,572
Oct 5, 2025 $ 0.000891
+0.00%
$ 712,800 $ 38,525
Oct 4, 2025 $ 0.000893
+0.11%
$ 714,400 $ 38,395
Oct 3, 2025 $ 0.000892
-0.22%
$ 713,600 $ 38,764
Oct 2, 2025 $ 0.000891
+1.48%
$ 712,800 $ 36,603
Oct 1, 2025 $ 0.000877
-1.13%
$ 702,400 $ 37,766
Sep 30, 2025 $ 0.000886
+1.14%
$ 708,000 $ 36,819
Sep 29, 2025 $ 0.000876
+0.00%
$ 700,800 $ 37,987
Sep 28, 2025 $ 0.000876
-0.34%
$ 703,200 $ 36,880
Sep 27, 2025 $ 0.000876
-10.34%
$ 700,800 $ 41,247
Sep 26, 2025 $ 0.000977
+2.30%
$ 781,600 $ 20,005
Sep 25, 2025 $ 0.000955
-5.54%
$ 764,000 $ 2,818
Sep 24, 2025 $ 0.00101
+0.20%
$ 812,000 $ 36,075
Sep 23, 2025 $ 0.00101
+0.10%
$ 810,400 $ 35,503
Sep 22, 2025 $ 0.00101
-0.10%
$ 810,400 $ 35,569
Sep 21, 2025 $ 0.00101
+0.00%
$ 810,400 $ 35,069
Sep 20, 2025 $ 0.00102
+0.49%
$ 809,600 $ 34,276
Sep 19, 2025 $ 0.00101
-0.20%
$ 808,800 $ 35,833
Sep 18, 2025 $ 0.00101
+0.30%
$ 810,400 $ 36,397
Sep 17, 2025 $ 0.00101
+0.00%
$ 808,800 $ 28,418
Sep 16, 2025 $ 0.00101
+0.10%
$ 811,200 $ 32,996
Sep 15, 2025 $ 0.00101
+0.00%
$ 811,200 $ 35,040
Sep 14, 2025 $ 0.00101
+0.30%
$ 810,400 $ 36,836
Sep 13, 2025 $ 0.00101
-0.10%
$ 810,400 $ 36,111
Sep 12, 2025 $ 0.00101
-0.10%
$ 812,000 $ 35,383
Sep 11, 2025 $ 0.00101
+0.30%
$ 812,000 $ 34,873
Sep 10, 2025 $ 0.00101
+0.00%
$ 809,600 $ 36,442
Sep 9, 2025 $ 0.00101
-0.20%
$ 809,600 $ 31,457
Sep 8, 2025 $ 0.00101
+3.26%
$ 811,200 $ 34,574
Sep 7, 2025 $ 0.000984
-3.91%
$ 787,200 $ 30,051
Sep 6, 2025 $ 0.00102
+0.00%
$ 817,600 $ 34,232
Sep 5, 2025 $ 0.00103
+0.29%
$ 824,000 $ 35,354
Sep 4, 2025 $ 0.00103
+0.00%
$ 822,400 $ 37,003
Sep 3, 2025 $ 0.00103
+4.58%
$ 822,400 $ 33,917
Sep 2, 2025 $ 0.000984
-13.76%
$ 785,600 $ 17,403
Sep 1, 2025 $ 0.00114
-0.09%
$ 912,800 $ 37,647
Aug 31, 2025 $ 0.00115
-0.78%
$ 917,600 $ 39,286