MetFi Historical Data

METFI Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 1.28
-7.03%
$ 616.89 million $ 130,770
Jan 31, 2025 $ 1.37
+42.14%
$ 659.07 million $ 232,061
Jan 30, 2025 $ 0.964
+100.56%
$ 463.67 million $ 323,260
Jan 29, 2025 $ 0.481
+2.67%
$ 231.22 million $ 536,697
Jan 28, 2025 $ 0.469
-1.27%
$ 225.31 million $ 605,123
Jan 27, 2025 $ 0.475
+0.67%
$ 228.15 million $ 536,569
Jan 26, 2025 $ 0.472
+1.01%
$ 226.78 million $ 488,828
Jan 25, 2025 $ 0.467
-0.81%
$ 224.5 million $ 483,298
Jan 24, 2025 $ 0.471
-1.46%
$ 226.34 million $ 366,681
Jan 23, 2025 $ 0.478
+2.85%
$ 229.66 million $ 315,500
Jan 22, 2025 $ 0.464
-0.69%
$ 223.22 million $ 317,411
Jan 21, 2025 $ 0.467
+6.54%
$ 224.74 million $ 551,554
Jan 20, 2025 $ 0.438
+2.34%
$ 210.83 million $ 543,396
Jan 19, 2025 $ 0.428
+1.98%
$ 206.02 million $ 404,469
Jan 18, 2025 $ 0.42
-11.26%
$ 201.99 million $ 390,937
Jan 17, 2025 $ 0.473
+8.12%
$ 227.61 million $ 742,691
Jan 16, 2025 $ 0.438
+5.08%
$ 210.55 million $ 680,786
Jan 15, 2025 $ 0.417
+9.89%
$ 200.37 million $ 603,091
Jan 14, 2025 $ 0.379
+14.88%
$ 182.33 million $ 683,925
Jan 13, 2025 $ 0.33
+3.38%
$ 158.72 million $ 451,137
Jan 12, 2025 $ 0.319
+1.25%
$ 153.53 million $ 212,304
Jan 11, 2025 $ 0.315
+2.85%
$ 151.31 million $ 300,118
Jan 10, 2025 $ 0.306
+7.50%
$ 147.09 million $ 650,424
Jan 9, 2025 $ 0.285
-0.60%
$ 136.79 million $ 431,949
Jan 8, 2025 $ 0.286
+3.22%
$ 137.59 million $ 476,179
Jan 7, 2025 $ 0.277
-1.31%
$ 133.37 million $ 292,182
Jan 6, 2025 $ 0.281
+1.75%
$ 135.08 million $ 515,016
Jan 5, 2025 $ 0.276
+2.83%
$ 132.76 million $ 320,469
Jan 4, 2025 $ 0.269
+1.54%
$ 129.28 million $ 294,274
Jan 3, 2025 $ 0.265
-21.28%
$ 127.27 million $ 776,378
Jan 2, 2025 $ 0.336
-0.20%
$ 161.66 million $ 456,966
Jan 1, 2025 $ 0.337
-0.72%
$ 161.91 million $ 475,646
Dec 31, 2024 $ 0.339
+1.65%
$ 163.08 million $ 652,769
Dec 30, 2024 $ 0.334
+39.84%
$ 160.65 million $ 1.58 million
Dec 29, 2024 $ 0.239
+14.05%
$ 114.9 million $ 742,128
Dec 28, 2024 $ 0.21
+3.01%
$ 100.74 million $ 467,008
Dec 27, 2024 $ 0.203
+1.90%
$ 97.8 million $ 464,759
Dec 26, 2024 $ 0.2
-1.41%
$ 95.93 million $ 473,994
Dec 25, 2024 $ 0.202
+0.80%
$ 97.34 million $ 458,091
Dec 24, 2024 $ 0.201
+8.32%
$ 96.59 million $ 426,593
Dec 23, 2024 $ 0.185
+4.10%
$ 89.04 million $ 300,489
Dec 22, 2024 $ 0.178
-0.40%
$ 85.58 million $ 229,090
Dec 21, 2024 $ 0.179
+0.96%
$ 85.93 million $ 136,306
Dec 20, 2024 $ 0.177
-0.43%
$ 85.11 million $ 269,604
Dec 19, 2024 $ 0.178
-1.49%
$ 85.48 million $ 276,737
Dec 18, 2024 $ 0.18
-2.19%
$ 86.77 million $ 459,700
Dec 17, 2024 $ 0.185
+3.90%
$ 88.71 million $ 572,754
Dec 16, 2024 $ 0.178
-0.06%
$ 85.4 million $ 446,968
Dec 15, 2024 $ 0.178
+1.60%
$ 85.47 million $ 561,386
Dec 14, 2024 $ 0.175
+0.41%
$ 84.13 million $ 591,899