MetFi Historical Data

METFI Page 13
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.355
-0.86%
$ 170.75 million $ 147,264
Oct 23, 2024 $ 0.358
-0.31%
$ 172.25 million $ 343,146
Oct 22, 2024 $ 0.359
+0.07%
$ 172.87 million $ 287,898
Oct 21, 2024 $ 0.359
-2.78%
$ 172.78 million $ 355,492
Oct 20, 2024 $ 0.369
-11.38%
$ 177.6 million $ 618,221
Oct 19, 2024 $ 0.417
+2.44%
$ 200.39 million $ 176,368
Oct 18, 2024 $ 0.407
-3.35%
$ 195.6 million $ 400,501
Oct 17, 2024 $ 0.421
+0.78%
$ 202.44 million $ 190,265
Oct 16, 2024 $ 0.419
+1.71%
$ 201.4 million $ 538,311
Oct 15, 2024 $ 0.411
-1.12%
$ 197.89 million $ 436,612
Oct 14, 2024 $ 0.416
+7.85%
$ 200.05 million $ 989,613
Oct 13, 2024 $ 0.386
-10.90%
$ 185.49 million $ 1.27 million
Oct 12, 2024 $ 0.433
-43.75%
$ 208.19 million $ 1.04 million
Oct 11, 2024 $ 0.716
+67.43%
$ 344.47 million $ 582,021
Oct 10, 2024 $ 0.428
-0.02%
$ 205.7 million $ 183,745
Oct 9, 2024 $ 0.428
+1.83%
$ 205.76 million $ 129,087
Oct 8, 2024 $ 0.42
+2.76%
$ 202.06 million $ 145,256
Oct 7, 2024 $ 0.409
-4.77%
$ 196.69 million $ 203,191
Oct 6, 2024 $ 0.432
+0.75%
$ 207.72 million $ 139,372
Oct 5, 2024 $ 0.429
-0.77%
$ 206.26 million $ 215,000
Oct 4, 2024 $ 0.432
+3.37%
$ 207.86 million $ 277,189
Oct 3, 2024 $ 0.418
+9.89%
$ 201.05 million $ 191,316
Oct 2, 2024 $ 0.38
-7.76%
$ 182.92 million $ 207,577
Oct 1, 2024 $ 0.412
-8.92%
$ 198.25 million $ 121,706
Sep 30, 2024 $ 0.452
+0.11%
$ 217.67 million $ 97,826
Sep 29, 2024 $ 0.452
-4.14%
$ 217.62 million $ 61,025
Sep 28, 2024 $ 0.471
-3.04%
$ 226.87 million $ 94,318
Sep 27, 2024 $ 0.486
+4.90%
$ 233.92 million $ 132,840
Sep 26, 2024 $ 0.463
+6.12%
$ 222.99 million $ 174,327
Sep 25, 2024 $ 0.437
-2.07%
$ 210.09 million $ 179,835
Sep 24, 2024 $ 0.447
+3.90%
$ 215.08 million $ 185,990
Sep 23, 2024 $ 0.43
-12.69%
$ 206.99 million $ 202,811
Sep 22, 2024 $ 0.493
+0.35%
$ 237.08 million $ 177,893
Sep 21, 2024 $ 0.491
+2.01%
$ 236.36 million $ 190,387
Sep 20, 2024 $ 0.481
-1.52%
$ 231.7 million $ 164,073
Sep 19, 2024 $ 0.489
+5.89%
$ 235.28 million $ 193,995
Sep 18, 2024 $ 0.462
+1.01%
$ 222.17 million $ 227,198
Sep 17, 2024 $ 0.457
+13.06%
$ 220.1 million $ 269,554
Sep 16, 2024 $ 0.404
-14.10%
$ 194.57 million $ 687,432
Sep 15, 2024 $ 0.471
-0.10%
$ 226.62 million $ 236,205
Sep 14, 2024 $ 0.471
+0.76%
$ 226.85 million $ 191,073
Sep 13, 2024 $ 0.468
+3.68%
$ 225.25 million $ 287,902
Sep 12, 2024 $ 0.451
-8.34%
$ 217.22 million $ 351,346
Sep 11, 2024 $ 0.492
-3.05%
$ 236.97 million $ 253,400
Sep 10, 2024 $ 0.508
-0.90%
$ 244.43 million $ 230,754
Sep 9, 2024 $ 0.513
+3.50%
$ 246.75 million $ 188,758
Sep 8, 2024 $ 0.495
+1.31%
$ 238.41 million $ 211,849
Sep 7, 2024 $ 0.489
+0.13%
$ 235.44 million $ 163,046
Sep 6, 2024 $ 0.489
-1.53%
$ 235.14 million $ 232,642
Sep 5, 2024 $ 0.496
-2.73%
$ 238.79 million $ 234,243