METAFASTEST Historical Data

METAF Page 6
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $0.000839
+0.12%
$672,000 $35,981
Dec 15, 2025 $0.000838
-0.12%
$671,200 $36,208
Dec 14, 2025 $0.000839
+0.12%
$669,600 $36,479
Dec 13, 2025 $0.00084
+0.36%
$669,600 $35,830
Dec 12, 2025 $0.000839
+0.00%
$671,200 $36,527
Dec 11, 2025 $0.000837
+2.57%
$669,600 $34,963
Dec 10, 2025 $0.000837
+6.22%
$669,600 $30,028
Dec 9, 2025 $0.000788
+0.51%
$630,400 $8,691
Dec 8, 2025 $0.000784
-0.38%
$627,200 $29,086
Dec 7, 2025 $0.000787
+0.00%
$629,600 $33,471
Dec 6, 2025 $0.000785
-0.25%
$628,000 $29,674
Dec 5, 2025 $0.000785
-0.25%
$628,000 $34,129
Dec 4, 2025 $0.000786
-0.13%
$628,000 $28,475
Dec 3, 2025 $0.000784
-0.13%
$629,600 $31,268
Dec 2, 2025 $0.000784
-0.13%
$627,200 $33,119
Dec 1, 2025 $0.000784
+0.00%
$627,200 $30,967
Nov 30, 2025 $0.000786
+0.13%
$628,800 $33,757
Nov 29, 2025 $0.000785
-0.25%
$629,600 $22,382
Nov 28, 2025 $0.000786
-0.13%
$627,200 $30,493
Nov 27, 2025 $0.000787
+0.00%
$627,200 $26,379
Nov 26, 2025 $0.000787
+0.00%
$628,800 $33,174
Nov 25, 2025 $0.000784
-0.25%
$628,000 $33,897
Nov 24, 2025 $0.000785
+0.13%
$627,200 $34,175
Nov 23, 2025 $0.000784
-0.38%
$628,000 $34,244
Nov 22, 2025 $0.000785
-0.13%
$627,200 $33,291
Nov 21, 2025 $0.000786
-0.13%
$629,600 $34,009
Nov 20, 2025 $0.000786
-0.13%
$627,200 $33,249
Nov 19, 2025 $0.000787
+0.00%
$628,800 $33,985
Nov 18, 2025 $0.000784
-0.38%
$628,000 $34,056
Nov 17, 2025 $0.000786
+0.13%
$628,800 $33,188
Nov 16, 2025 $0.000787
+0.38%
$628,000 $33,695
Nov 15, 2025 $0.000784
-0.13%
$629,600 $32,468
Nov 14, 2025 $0.000785
-0.38%
$628,000 $29,332
Nov 13, 2025 $0.000788
+0.00%
$630,400 $30,799
Nov 12, 2025 $0.000786
-0.25%
$631,200 $31,525
Nov 11, 2025 $0.000786
-0.13%
$628,800 $33,964
Nov 10, 2025 $0.000788
+0.25%
$630,400 $33,603
Nov 9, 2025 $0.000786
-0.13%
$628,800 $33,121
Nov 8, 2025 $0.000786
+0.00%
$628,800 $33,931
Nov 7, 2025 $0.000786
-0.13%
$628,800 $34,060
Nov 6, 2025 $0.000787
+0.00%
$629,600 $33,779
Nov 5, 2025 $0.000788
-0.13%
$630,400 $33,435
Nov 4, 2025 $0.000787
-0.25%
$629,600 $33,365
Nov 3, 2025 $0.000787
+0.13%
$629,600 $33,671
Nov 2, 2025 $0.000786
-0.38%
$631,200 $34,226
Nov 1, 2025 $0.000786
-0.25%
$628,800 $34,314
Oct 31, 2025 $0.000786
-0.13%
$630,400 $33,583
Oct 30, 2025 $0.000788
+0.13%
$629,600 $33,533
Oct 29, 2025 $0.000786
-0.13%
$628,800 $33,659
Oct 28, 2025 $0.000789
+0.13%
$631,200 $34,150