ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,179.17
      0.63%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. mStable Meta (Cryptocurrency:MTAEUR)

      6. mStable Meta (Cryptocurrency:MTAEUR) Historical

      MTAEUR mStable Meta

      0.436355
      0.002297 (0.53%)
      20:02:11 - Realtime Data

      MTAEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.43541 -0.013577 -3.02% 0.449295 0.452114 0.429961 0.00
      May 09 2024 0.448987 0.012865 2.95% 0.437345 0.451088 0.43437 0.00
      May 08 2024 0.436122 -0.009875 -2.21% 0.445792 0.450148 0.435173 0.00
      May 07 2024 0.445997 -0.004741 -1.05% 0.451088 0.459271 0.445133 0.00
      May 06 2024 0.450738 -0.006142 -1.34% 0.45716 0.478605 0.180947 0.00
      May 05 2024 0.45688 0.001065 0.23% 0.456701 0.460343 0.449351 0.00
      May 04 2024 0.455815 0.006443 1.43% 0.449183 0.459429 0.44725 0.00
      May 03 2024 0.449371 0.025873 6.11% 0.423399 0.452301 0.42118 0.00
      May 02 2024 0.423499 0.004837 1.16% 0.418579 0.426684 0.408664 0.00
      May 01 2024 0.418662 -0.019774 -4.51% 0.436579 0.437422 0.407819 0.00
      Apr 30 2024 0.438436 -0.018891 -4.13% 0.457144 0.463312 0.426432 0.00
      Apr 29 2024 0.457327 0.005275 1.17% 0.45716 0.478605 0.180947 0.00
      Apr 28 2024 0.452052 -0.003728 -0.82% 0.456331 0.461799 0.451001 0.00
      Apr 27 2024 0.45578 -0.0026 -0.57% 0.458023 0.458518 0.449496 0.00
      Apr 26 2024 0.45838 -0.003481 -0.75% 0.462003 0.464588 0.455386 0.00
      Apr 25 2024 0.461861 0.0001 0.02% 0.461555 0.467232 0.451275 0.00
      Apr 24 2024 0.461761 -0.014671 -3.08% 0.477713 0.481339 0.456626 0.00
      Apr 23 2024 0.476432 -0.005717 -1.19% 0.481544 0.484094 0.47393 0.00
      Apr 22 2024 0.48215 0.012947 2.76% 0.45716 0.484621 0.180947 0.00
      Apr 21 2024 0.469203 0.00052 0.11% 0.467544 0.474648 0.463908 0.00
      Apr 20 2024 0.468683 0.006565 1.42% 0.459426 0.472177 0.455729 0.00
      Apr 19 2024 0.462119 0.003655 0.80% 0.45716 0.472105 0.434166 0.00
      Apr 18 2024 0.458464 0.016467 3.73% 0.442451 0.461444 0.437723 0.00
      Apr 17 2024 0.441997 -0.018837 -4.09% 0.461705 0.466377 0.431347 0.00
      Apr 16 2024 0.460834 0.002311 0.50% 0.458941 0.464724 0.446377 0.00
      Apr 15 2024 0.458523 -0.015582 -3.29% 0.503344 0.50914 0.453082 0.00
      Apr 14 2024 0.474105 0.000537 0.11% 0.467029 0.483894 0.452848 0.00
      Apr 13 2024 0.473568 -0.012459 -2.56% 0.486582 0.493991 0.450161 0.00
      Apr 12 2024 0.486027 -0.015605 -3.11% 0.502103 0.510981 0.475727 0.00
      Apr 11 2024 0.501631 -0.002666 -0.53% 0.503344 0.50914 0.498506 0.00
      Apr 10 2024 0.504298 0.014452 2.95% 0.48942 0.508081 0.480338 0.00
      Apr 09 2024 0.489846 -0.016221 -3.21% 0.506214 0.506828 0.483694 0.00
      Apr 08 2024 0.506068 0.013707 2.78% 0.485795 0.514952 0.469664 0.00
      Apr 07 2024 0.492361 0.003123 0.64% 0.488409 0.49811 0.488409 0.00
      Apr 06 2024 0.489238 0.007126 1.48% 0.480399 0.493485 0.478448 0.00
      Apr 05 2024 0.482112 -0.003165 -0.65% 0.485795 0.4871 0.469664 0.00
      Apr 04 2024 0.485277 0.015981 3.41% 0.467556 0.489761 0.461868 0.00
      Apr 03 2024 0.469296 0.00181 0.39% 0.467965 0.47561 0.461324 0.00
      Apr 02 2024 0.467486 -0.031834 -6.38% 0.49839 0.49839 0.461537 0.00
      Apr 01 2024 0.49932 -0.00808 -1.59% 0.478665 0.499808 0.438922 0.00
      Mar 31 2024 0.5074 0.011157 2.25% 0.496248 0.507921 0.496248 0.00
      Mar 30 2024 0.496243 -0.001473 -0.30% 0.498802 0.500462 0.49608 0.00
      Mar 29 2024 0.497716 -0.005408 -1.07% 0.503793 0.504968 0.492479 0.00
      Mar 28 2024 0.503124 0.012357 2.52% 0.493141 0.508188 0.489722 0.00
      Mar 27 2024 0.490768 -0.00532 -1.07% 0.495489 0.507402 0.485745 0.00
      Mar 26 2024 0.496088 0.002125 0.43% 0.494018 0.504815 0.492472 0.00
      Mar 25 2024 0.493962 0.015947 3.34% 0.478665 0.502802 0.438922 0.00
      Mar 24 2024 0.478015 0.020733 4.53% 0.456192 0.479337 0.454412 0.00
      Mar 23 2024 0.457283 0.005582 1.24% 0.453152 0.469064 0.448469 0.00
      Mar 22 2024 0.451701 -0.011361 -2.45% 0.464981 0.472098 0.444058 0.00
      Mar 21 2024 0.463062 -0.01397 -2.93% 0.476316 0.479616 0.458888 0.00
      Mar 20 2024 0.477032 0.037783 8.60% 0.438472 0.479109 0.429573 0.00
      Mar 19 2024 0.439249 -0.039199 -8.19% 0.478665 0.481418 0.434905 0.00
      Mar 18 2024 0.478448 -0.003972 -0.82% 0.460337 0.484723 0.180947 0.00
      Mar 17 2024 0.48242 0.020298 4.39% 0.460337 0.486421 0.455017 0.00
      Mar 16 2024 0.462121 -0.029649 -6.03% 0.491338 0.494199 0.458692 0.00
      Mar 15 2024 0.49177 -0.014036 -2.77% 0.512121 0.517655 0.463818 0.00
      Mar 14 2024 0.505806 -0.00679 -1.32% 0.512121 0.517655 0.485483 0.00
      Mar 13 2024 0.512596 0.01014 2.02% 0.503412 0.517556 0.501556 0.00
      Mar 12 2024 0.502456 -0.000512 -0.10% 0.502693 0.510712 0.488674 0.00
      Mar 11 2024 0.502968 0.01824 3.76% 0.469801 0.509775 0.468656 0.00
      Mar 10 2024 0.484728 0.004148 0.86% 0.480589 0.49109 0.480 0.00
      Mar 09 2024 0.48058 0.001525 0.32% 0.479972 0.482014 0.477427 0.00
      Mar 08 2024 0.479055 0.009043 1.92% 0.469801 0.488856 0.465838 0.00
      Mar 07 2024 0.470012 0.003959 0.85% 0.465671 0.478753 0.463233 0.00
      Mar 06 2024 0.466053 0.009909 2.17% 0.451037 0.479124 0.445308 0.00
      Mar 05 2024 0.456144 -0.022973 -4.79% 0.48189 0.486312 0.382034 0.00
      Mar 04 2024 0.479117 0.032909 7.38% 0.403638 0.482701 0.402042 0.00
      Mar 03 2024 0.446208 0.006651 1.51% 0.438528 0.447692 0.434907 0.00
      Mar 02 2024 0.439557 -0.00328 -0.74% 0.441709 0.442263 0.436562 0.00
      Mar 01 2024 0.442837 0.00708 1.62% 0.43395 0.446611 0.430921 0.00
      Feb 29 2024 0.435757 -0.006371 -1.44% 0.438539 0.450716 0.429499 0.00
      Feb 28 2024 0.442128 0.038723 9.60% 0.403638 0.451487 0.402042 0.00
      Feb 27 2024 0.403406 0.019291 5.02% 0.384799 0.407301 0.384024 0.00
      Feb 26 2024 0.384115 0.016741 4.56% 0.37168 0.386899 0.180947 0.00
      Feb 25 2024 0.367374 0.001645 0.45% 0.365775 0.368468 0.364101 0.00
      Feb 24 2024 0.365728 0.004808 1.33% 0.360199 0.366857 0.359386 0.00
      Feb 23 2024 0.36092 -0.002827 -0.78% 0.364098 0.36556 0.358722 0.00
      Feb 22 2024 0.363748 -0.004447 -1.21% 0.367438 0.369248 0.361574 0.00
      Feb 21 2024 0.368195 -0.003433 -0.92% 0.37168 0.372209 0.360164 0.00
      Feb 20 2024 0.371628 0.002741 0.74% 0.369162 0.376305 0.361273 0.00
      Feb 19 2024 0.368887 -0.002272 -0.61% 0.370278 0.3753 0.368516 0.00
      Feb 18 2024 0.371159 0.002312 0.63% 0.368179 0.373138 0.365061 0.00
      Feb 17 2024 0.368847 -0.003268 -0.88% 0.371922 0.372126 0.360829 0.00
      Feb 16 2024 0.372116 0.001496 0.40% 0.370278 0.3753 0.368516 0.00
      Feb 15 2024 0.37062 -0.000577 -0.16% 0.371473 0.376651 0.366036 0.00
      Feb 14 2024 0.371197 0.014793 4.15% 0.356312 0.372569 0.353527 0.00
      Feb 13 2024 0.356404 0.000722 0.20% 0.355088 0.358403 0.346245 0.00
      Feb 12 2024 0.355682 0.014356 4.21% 0.306312 0.357712 0.304367 0.00
      Feb 11 2024 0.341325 0.002906 0.86% 0.337826 0.344158 0.337671 0.00
      Feb 10 2024 0.33842 0.007122 2.15% 0.331921 0.341541 0.328712 0.00

      Your Recent History

      COIN
      MTAEUR
      mStable Meta
      Delayed Upgrade Clock