mStable Meta Historical Data - MTAEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
mStable Meta (Cryptocurrency:MTAEUR)
mStable Meta (Cryptocurrency:MTAEUR) Historical

mStable Meta (MTAEUR)

0.453605

-0.004397

( -0.96% )

Updated: 20:02:22

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.24997171	122.755823606	0.20363328	0.21583964	0.17831339	63.919	CX
156	-0.4867677	-51.7632748352	0.94037269	0.94475034	0.11679628	1150.91051903	CX
260	-1.84756429	-80.2880651179	2.30116928	2.30545955	0.11679628	1134.7125289	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.45838049	-0.003481	-0.75	0.46200276	0.46458823	0.45538567	0
1714089000	0.46186106	0.0001	0.02	0.4615554	0.46723176	0.45127549	0
1714002600	0.4617613	-0.014671	-3.08	0.47771335	0.48133885	0.45662576	0
1713916200	0.47643225	-0.005717	-1.19	0.48154368	0.48409397	0.47393049	0
1713829800	0.48214955	0.01294656	2.76	0.45715968	0.48462105	0.18094732	0
1713743400	0.46920299	0.00051963	0.11	0.46754373	0.47464811	0.46390763	0
1713657000	0.46868336	0.00656479	1.42	0.45942558	0.47217692	0.45572874	0
1713570600	0.46211857	0.00365506	0.80	0.45715968	0.47210496	0.43416606	0
1713484200	0.45846351	0.01646654	3.73	0.44245117	0.46144435	0.43772344	0
1713397800	0.44199697	-0.018837	-4.09	0.46170493	0.46637713	0.43134681	0
1713311400	0.46083394	0.00231137	0.50	0.45894144	0.46472448	0.44637696	0
1713225000	0.45852257	-0.015582	-3.29	0.50334412	0.5091396	0.4530816	0
1713138600	0.47410506	0.00053714	0.11	0.46702901	0.48389376	0.45284828	0
1713052200	0.47356792	-0.012459	-2.56	0.48658152	0.4939905	0.45016143	0
1712965800	0.4860268	-0.015605	-3.11	0.50210304	0.51098112	0.47572692	0
1712879400	0.50163148	-0.002666	-0.53	0.50334412	0.5091396	0.49850618	0
1712793000	0.50429783	0.01445161	2.95	0.48941967	0.50808092	0.48033822	0
1712706600	0.48984622	-0.016221	-3.21	0.50621383	0.50682769	0.48369408	0
1712620200	0.50606753	0.01370696	2.78	0.48579509	0.51495168	0.46966394	0
1712533800	0.49236057	0.00312253	0.64	0.48840883	0.49810951	0.48840883	0
1712447400	0.48923804	0.00712574	1.48	0.48039936	0.49348462	0.47844771	0
1712361000	0.4821123	-0.003165	-0.65	0.48579509	0.48709969	0.46966394	0
1712274600	0.48527708	0.01598116	3.41	0.46755624	0.48976128	0.46186752	0
1712188200	0.46929592	0.00180995	0.39	0.46796528	0.47561011	0.46132423	0
1712101800	0.46748597	-0.031834	-6.38	0.49838952	0.49838952	0.46153728	0
1712015400	0.49931973	-0.00808	-1.59	0.47866467	0.49980756	0.43892229	0
1711929000	0.50739985	0.01115681	2.25	0.49624819	0.50792133	0.49624819	0
1711842600	0.49624304	-0.001473	-0.30	0.49880171	0.50046213	0.49608007	0
1711756200	0.49771614	-0.005408	-1.07	0.50379264	0.50496821	0.49247854	0
1711669800	0.50312448	0.01235659	2.52	0.49314101	0.50818767	0.48972226	0
1711583400	0.49076789	-0.00532	-1.07	0.49548864	0.50740224	0.48574479	0
1711497000	0.4960876	0.00212536	0.43	0.49401838	0.50481492	0.49247193	0
1711410600	0.49396224	0.01594699	3.34	0.47866467	0.50280192	0.43892229	0
1711324200	0.47801525	0.02073269	4.53	0.456192	0.47933652	0.45441208	0
1711237800	0.45728256	0.00558191	1.24	0.45315233	0.46906368	0.44846899	0
1711151400	0.45170065	-0.011361	-2.45	0.46498091	0.47209751	0.44405806	0
1711065000	0.46306176	-0.01397	-2.93	0.47631552	0.47961592	0.45888768	0
1710978600	0.47703183	0.03778261	8.60	0.43847247	0.47910912	0.42957312	0
1710892200	0.43924922	-0.039199	-8.19	0.47866467	0.48141757	0.43490496	0
1710805800	0.47844802	-0.003972	-0.82	0.4603372	0.4847232	0.18094732	0
1710719400	0.48241973	0.02029847	4.39	0.4603372	0.48642147	0.4550168	0
1710633000	0.46212126	-0.029649	-6.03	0.49133798	0.49419947	0.45869168	0
1710546600	0.4917699	-0.014036	-2.77	0.51212113	0.51765504	0.46381824	0
1710460200	0.50580564	-0.00679	-1.32	0.51212113	0.51765504	0.48548252	0
1710373800	0.51259591	0.01013952	2.02	0.50341155	0.51755558	0.50155591	0
1710287400	0.50245639	-0.000512	-0.10	0.50269294	0.51071232	0.48867356	0
1710201000	0.50296819	0.01824	3.76	0.46980134	0.50977536	0.46865594	0
1710114600	0.48472819	0.00414797	0.86	0.48058897	0.49108999	0.48	0
1710028200	0.48058022	0.00152486	0.32	0.47997158	0.48201377	0.4774272	0
1709941800	0.47905536	0.00904336	1.92	0.46980134	0.48885634	0.46583808	0
1709855400	0.470012	0.00395881	0.85	0.46567065	0.47875284	0.46323333	0
1709769000	0.46605319	0.00990889	2.17	0.45103687	0.47912448	0.44530828	0
1709682600	0.4561443	-0.022973	-4.79	0.48188958	0.48631211	0.38203392	0
1709596200	0.47911695	0.03290895	7.38	0.40363776	0.48270128	0.40204162	0
1709509800	0.446208	0.00665058	1.51	0.438528	0.44769239	0.43490726	0
1709423400	0.43955742	-0.00328	-0.74	0.44170913	0.4422627	0.43656168	0
1709337000	0.44283694	0.00707981	1.62	0.43395048	0.4466112	0.43092103	0
1709250600	0.43575713	-0.006371	-1.44	0.43853928	0.45071616	0.42949946	0
1709164200	0.4421283	0.03872263	9.60	0.40363776	0.45148738	0.40204162	0
1709077800	0.40340567	0.01929078	5.02	0.38479948	0.40730112	0.38402365	0
1708991400	0.38411489	0.01674125	4.56	0.37167982	0.38689927	0.18094732	0
1708905000	0.36737364	0.00164529	0.45	0.36577497	0.36846804	0.36410142	0
1708818600	0.36572835	0.00480829	1.33	0.36019906	0.36685678	0.3593856	0
1708732200	0.36092006	-0.002827	-0.78	0.36409781	0.36556032	0.35872212	0
1708645800	0.36374753	-0.004447	-1.21	0.36743754	0.36924771	0.3615744	0
1708559400	0.36819463	-0.003433	-0.92	0.37167982	0.37220881	0.36016427	0
1708473000	0.37162759	0.00274061	0.74	0.36916231	0.37630471	0.36127326	0
1708386600	0.36888698	-0.002272	-0.61	0.37027814	0.37529971	0.36851596	0
1708300200	0.37115919	0.00231176	0.63	0.3681792	0.37313848	0.36506119	0
1708213800	0.36884743	-0.003268	-0.88	0.37192174	0.3721261	0.36082944	0
1708127400	0.3721155	0.00149583	0.40	0.37027814	0.37529971	0.36851596	0
1708041000	0.37061967	-0.000577	-0.16	0.37147307	0.37665116	0.36603648	0
1707954600	0.37119705	0.01479337	4.15	0.35631175	0.37256862	0.35352721	0
1707868200	0.35640368	0.000722	0.20	0.35508794	0.35840256	0.34624512	0
1707781800	0.35568168	0.01435622	4.21	0.30631203	0.35771228	0.304367	0
1707695400	0.34132546	0.0029055	0.86	0.33782592	0.34415815	0.33767101	0
1707609000	0.33841996	0.00712204	2.15	0.3319213	0.34154096	0.32871168	0
1707522600	0.33129792	0.00827712	2.56	0.32361515	0.34233753	0.32252805	0
1707436200	0.3230208	0.0075635	2.40	0.31584998	0.32460933	0.31571712	0
1707349800	0.3154573	0.00776287	2.52	0.30786124	0.3161409	0.30537123	0
1707263400	0.30769443	0.00256942	0.84	0.30526072	0.30991104	0.30420641	0
1707177000	0.30512501	0.00189895	0.63	0.30631203	0.31074055	0.30257948	0
1707090600	0.30322606	-0.002854	-0.93	0.30631203	0.30706114	0.30180864	0
1707004200	0.30608048	-0.000967	-0.31	0.30735098	0.30852979	0.30565969	0
1706917800	0.30704793	0.0028128	0.92	0.30448028	0.30853217	0.30242027	0
1706831400	0.30423513	0.00150566	0.50	0.30267847	0.30546839	0.29770621	0
1706745000	0.30272947	-7.5E-5	-0.02	0.3048609	0.3097526	0.30047746	0
1706658600	0.30280473	-0.004016	-1.31	0.30684672	0.31051514	0.30280473	0
1706572200	0.30682122	0.00911255	3.06	0.29125946	0.3077376	0.28447488	0
1706485800	0.29770867	-0.000738	-0.25	0.29833904	0.3032196	0.2950828	0
1706399400	0.29844695	0.00202507	0.68	0.29616384	0.2991095	0.29327585	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions