- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MetaFinance (MF) historical data and Live price
MetaFinance
MF$ 0.012884 -0.197 % 
0.0000002 BTC
0.0000002 BTC MARKET CAP
0
0
24H VOLUME
4.86 k
4.86 k
CIRC.SUPPLY
0
0
MAX SUPPLY
1 B
1 B
Rank5,452
1H 0.12 %
24H -0.20 %
7D -0.96 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 2/27/22 | 1.014 | 1.066 | 0.935 | 1.059 | 53,266.53 | 0 |
| 2/26/22 | 1.113 | 1.176 | 0.911 | 1.012 | 88,598.14 | 0 |
| 2/25/22 | 1.322 | 1.577 | 1.042 | 1.111 | 109,524.63 | 0 |
| 2/24/22 | 1.585 | 1.638 | 1.101 | 1.322 | 117,798.87 | 0 |
| 2/23/22 | 1.719 | 1.866 | 1.501 | 1.578 | 143,096.03 | 0 |
| 2/22/22 | 1.945 | 1.953 | 1.011 | 1.715 | 190,865.1 | 0 |
| 2/21/22 | 5.421 | 5.792 | 1.445 | 1.945 | 564,689.03 | 0 |
| 2/20/22 | 5.39 | 5.458 | 4.864 | 5.446 | 344,283.24 | 0 |
| 2/19/22 | 6.134 | 6.142 | 4.677 | 5.39 | 369,816.07 | 0 |
| 2/18/22 | 6.699 | 6.829 | 5.798 | 6.134 | 413,384.81 | 0 |
| 2/17/22 | 7.498 | 7.715 | 6.003 | 6.656 | 657,017.59 | 0 |
| 2/16/22 | 8.29 | 8.349 | 7.459 | 7.459 | 995,790.53 | 0 |
| 2/15/22 | 8.455 | 8.496 | 7.805 | 8.297 | 1,024,510.83 | 0 |
| 2/14/22 | 8.127 | 8.492 | 7.818 | 8.381 | 1,035,351.49 | 0 |
| 2/13/22 | 7.51 | 9.002 | 7.51 | 8.159 | 1,057,232.94 | 0 |
| 2/12/22 | 9.162 | 9.911 | 7.041 | 7.504 | 1,110,573.23 | 0 |
| 2/11/22 | 7.996 | 10.439 | 7.787 | 9.153 | 1,200,222.69 | 0 |
| 2/10/22 | 5.202 | 9.53 | 5.108 | 7.998 | 769,485.73 | 0 |
| 2/9/22 | 4.981 | 8.003 | 4.003 | 5.221 | 180,422.99 | 0 |
| 2/8/22 | 2.626 | 10.006 | 2.068 | 4.955 | 430,152.77 | 0 |
| 2/7/22 | 4.26 | 4.447 | 2.001 | 2.637 | 194,462.88 | 0 |
| 2/6/22 | 4.246 | 4.499 | 3.702 | 4.253 | 86,479.86 | 0 |
| 2/5/22 | 4.1 | 6.675 | 3.002 | 4.255 | 182,232.11 | 0 |
| 2/4/22 | 3.864 | 4.948 | 3.634 | 4.08 | 101,819.09 | 0 |
| 2/3/22 | 3.788 | 4.192 | 2.887 | 3.863 | 85,481.28 | 0 |
| 2/2/22 | 10.444 | 10.505 | 2.001 | 3.797 | 270,630.9 | 0 |
| 2/1/22 | 12.696 | 13.978 | 8.814 | 10.444 | 254,922.94 | 0 |
| 1/31/22 | 21.597 | 35.01 | 9.003 | 12.807 | 572,993.23 | 0 |
| 1/30/22 | 16.219 | 30.11 | 12.878 | 21.627 | 450,570.22 | 0 |
| 1/29/22 | 18.646 | 96.525 | 8.903 | 16.195 | 939,995.73 | 0 |
| 1/28/22 | 11.916 | 25.018 | 6.505 | 18.646 | 385,283.5 | 0 |
| 1/27/22 | 3.702 | 19.011 | 2.318 | 11.955 | 201,828.97 | 0 |
| 1/26/22 | 10.306 | 14.992 | 0.65 | 3.702 | 222,407.52 | 0 |
| 1/25/22 | 229.594 | 229.62 | 4.002 | 10.306 | 357,462.05 | 0 |
| 1/24/22 | 46.31 | 512.187 | 33.308 | 229.594 | 470,959.61 | 0 |
| 1/23/22 | 55.676 | 67.989 | 33.562 | 46.31 | 165,093.88 | 0 |
| 1/22/22 | 81.103 | 90.663 | 53.007 | 55.676 | 153,955.69 | 0 |
