Multi Functional Environmental Token Historical Data

MFET Page 18
Download
Date Close Price change Market cap Trading volume
Dec 11, 2022 $ 0.00352
-3.58%
$ 17.61 million $ 13,942
Dec 10, 2022 $ 0.00365
-3.15%
$ 18.24 million $ 25,238
Dec 9, 2022 $ 0.00376
-0.48%
$ 18.81 million $ 49,085
Dec 8, 2022 $ 0.00376
+4.01%
$ 18.82 million $ 13,841
Dec 7, 2022 $ 0.00362
-4.65%
$ 18.09 million $ 108,931
Dec 6, 2022 $ 0.0038
+0.14%
$ 18.99 million $ 92,450
Dec 5, 2022 $ 0.0038
+2.77%
$ 19 million $ 18,715
Dec 4, 2022 $ 0.0037
-3.72%
$ 18.49 million $ 46,525
Dec 3, 2022 $ 0.00384
+0.56%
$ 19.22 million $ 243,364
Dec 2, 2022 $ 0.00382
-0.55%
$ 19.1 million $ 151,216
Dec 1, 2022 $ 0.00385
-4.55%
$ 19.26 million $ 448,320
Nov 30, 2022 $ 0.00404
+0.17%
$ 20.18 million $ 552,699
Nov 29, 2022 $ 0.00403
+9.35%
$ 20.15 million $ 163,018
Nov 28, 2022 $ 0.00404
-5.12%
$ 20.22 million $ 15,399
Nov 27, 2022 $ 0.00428
+1.46%
$ 21.38 million $ 41,882
Nov 26, 2022 $ 0.00421
+2.31%
$ 21.06 million $ 85,005
Nov 25, 2022 $ 0.00412
-3.08%
$ 20.58 million $ 105,020
Nov 24, 2022 $ 0.00425
-1.31%
$ 21.24 million $ 192,919
Nov 23, 2022 $ 0.00431
+6.60%
$ 21.53 million $ 200,992
Nov 22, 2022 $ 0.00404
+1.56%
$ 8.61 million $ 124,454
Nov 21, 2022 $ 0.00397
-5.93%
$ 19.86 million $ 116,157
Nov 20, 2022 $ 0.00422
+2.22%
$ 21.12 million $ 268,587
Nov 19, 2022 $ 0.00413
+0.64%
$ 20.66 million $ 292,391
Nov 18, 2022 $ 0.00391
-7.46%
$ 8.4 million $ 217,324
Nov 17, 2022 $ 0.00423
+2.24%
$ 21.15 million $ 429,689
Nov 16, 2022 $ 0.00416
-10.38%
$ 20.79 million $ 10,257
Nov 15, 2022 $ 0.00463
-2.36%
$ 23.13 million $ 10,346
Nov 14, 2022 $ 0.00473
+0.96%
$ 23.67 million $ 68,892
Nov 13, 2022 $ 0.00469
+0.26%
$ 23.44 million $ 87,481
Nov 12, 2022 $ 0.00466
-1.64%
$ 23.29 million $ 12,391
Nov 11, 2022 $ 0.00471
-5.64%
$ 23.53 million $ 12,379
Nov 10, 2022 $ 0.00498
-1.90%
$ 24.9 million $ 75,032
Nov 9, 2022 $ 0.00506
-9.74%
$ 25.31 million $ 14,044
Nov 8, 2022 $ 0.00561
-2.73%
$ 28.03 million $ 54,488
Nov 7, 2022 $ 0.0058
-3.58%
$ 29.02 million $ 17,839
Nov 6, 2022 $ 0.00602
-0.21%
$ 30.12 million $ 172,449
Nov 5, 2022 $ 0.00603
-6.44%
$ 30.15 million $ 13,744
Nov 4, 2022 $ 0.00644
+8.10%
$ 32.22 million $ 83,453
Nov 3, 2022 $ 0.00597
-4.72%
$ 29.83 million $ 11,857
Nov 2, 2022 $ 0.00626
+3.53%
$ 31.3 million $ 16,760
Nov 1, 2022 $ 0.00605
+1.02%
$ 30.24 million $ 84,527
Oct 31, 2022 $ 0.00599
-3.84%
$ 29.94 million $ 294,605
Oct 30, 2022 $ 0.00623
-0.44%
$ 31.16 million $ 21,465
Oct 29, 2022 $ 0.00625
+3.36%
$ 31.24 million $ 19,588
Oct 28, 2022 $ 0.00604
+2.43%
$ 30.22 million $ 485,417
Oct 27, 2022 $ 0.00592
-5.34%
$ 29.61 million $ 11,644
Oct 26, 2022 $ 0.00625
+2.12%
$ 31.27 million $ 115,884
Oct 25, 2022 $ 0.00613
-5.49%
$ 30.65 million $ 10,524
Oct 24, 2022 $ 0.00651
-1.65%
$ 32.54 million $ 307,341
Oct 23, 2022 $ 0.00662
-3.88%
$ 33.08 million $ 2.27 million