MFET Historical USD Price
Daily close · May 17, 2022 → May 18, 2023Daily price history
Apr 19, 2023 → May 18, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-18 | $0.0017611 | $0.00183257 | $0.0016885 | $0.00171357 | $17,396.13 |
| 2023-05-17 | $0.00181308 | $0.00185767 | $0.00173822 | $0.00176047 | $20,903.32 |
| 2023-05-16 | $0.00189032 | $0.0019017 | $0.00178618 | $0.00181406 | $40,766.24 |
| 2023-05-15 | $0.00206181 | $0.00206732 | $0.00188427 | $0.00189079 | $28,592.78 |
| 2023-05-14 | $0.00202313 | $0.00207431 | $0.00200607 | $0.00206384 | $14,569.10 |
| 2023-05-13 | $0.00205298 | $0.00206224 | $0.00195243 | $0.00202187 | $51,485.05 |
| 2023-05-12 | $0.00181769 | $0.00207103 | $0.00177989 | $0.00205197 | $113,006.69 |
| 2023-05-11 | $0.00220675 | $0.00222498 | $0.0018031 | $0.00181788 | $66,216.96 |
| 2023-05-10 | $0.00229506 | $0.0023148 | $0.0021244 | $0.00220731 | $23,746.42 |
| 2023-05-09 | $0.00223163 | $0.00229659 | $0.00212975 | $0.00229497 | $14,357.19 |
| 2023-05-08 | $0.00251621 | $0.00252599 | $0.00222714 | $0.00223244 | $49,631.01 |
| 2023-05-07 | $0.0026512 | $0.00265642 | $0.00250214 | $0.00251856 | $53,925.93 |
| 2023-05-06 | $0.00271439 | $0.00294247 | $0.00263324 | $0.00265195 | $118,925.00 |
| 2023-05-05 | $0.00278466 | $0.00279713 | $0.00269125 | $0.0027142 | $39,909.37 |
| 2023-05-04 | $0.00278977 | $0.00301166 | $0.0027805 | $0.00278099 | $72,354.62 |
| 2023-05-03 | $0.00305401 | $0.00324439 | $0.0027456 | $0.00279067 | $116,703.09 |
| 2023-05-02 | $0.00303227 | $0.00306191 | $0.00300526 | $0.00305054 | $22,271.06 |
| 2023-05-01 | $0.00323545 | $0.00324376 | $0.00302332 | $0.00303855 | $52,985.28 |
| 2023-04-30 | $0.00355877 | $0.0036612 | $0.00323246 | $0.00323624 | $62,198.35 |
| 2023-04-29 | $0.00354489 | $0.00357504 | $0.00340839 | $0.00352926 | $19,846.44 |
| 2023-04-28 | $0.00358834 | $0.00358879 | $0.00333238 | $0.0035455 | $65,226.55 |
| 2023-04-27 | $0.00357353 | $0.00361619 | $0.00353843 | $0.00359549 | $22,871.97 |
| 2023-04-26 | $0.00369426 | $0.0036992 | $0.0035144 | $0.00357443 | $28,541.99 |
| 2023-04-25 | $0.00404009 | $0.00410373 | $0.00353327 | $0.00369311 | $108,912.31 |
| 2023-04-24 | $0.00396661 | $0.00411074 | $0.00382936 | $0.00406734 | $40,787.58 |
| 2023-04-23 | $0.00403639 | $0.00407982 | $0.00389055 | $0.00397062 | $27,092.13 |
| 2023-04-22 | $0.00399153 | $0.00413954 | $0.00397295 | $0.00405093 | $27,588.29 |
| 2023-04-21 | $0.0040181 | $0.00413355 | $0.00391361 | $0.00399732 | $67,248.73 |
| 2023-04-20 | $0.00393883 | $0.00407915 | $0.00392049 | $0.00401565 | $55,595.79 |
| 2023-04-19 | $0.00399899 | $0.0040227 | $0.00376123 | $0.0039408 | $95,177.23 |