MetFi Historical Data

METFI Page 14
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.51
+1.31%
$ 245.42 million $ 189,560
Sep 3, 2024 $ 0.503
-0.52%
$ 242.3 million $ 275,831
Sep 2, 2024 $ 0.506
+1.00%
$ 243.56 million $ 257,567
Sep 1, 2024 $ 0.501
-5.60%
$ 241.17 million $ 247,218
Aug 31, 2024 $ 0.531
+0.09%
$ 255.47 million $ 270,527
Aug 30, 2024 $ 0.53
-0.41%
$ 255.18 million $ 264,613
Aug 29, 2024 $ 0.532
+1.64%
$ 256.22 million $ 277,905
Aug 28, 2024 $ 0.524
-0.30%
$ 252.34 million $ 252,276
Aug 27, 2024 $ 0.525
+0.01%
$ 252.48 million $ 325,517
Aug 26, 2024 $ 0.525
-2.67%
$ 252.46 million $ 532,949
Aug 25, 2024 $ 0.539
+3.42%
$ 259.39 million $ 391,112
Aug 24, 2024 $ 0.521
-3.98%
$ 250.81 million $ 507,761
Aug 23, 2024 $ 0.543
+3.02%
$ 261.49 million $ 384,943
Aug 22, 2024 $ 0.527
+4.57%
$ 253.82 million $ 647,248
Aug 21, 2024 $ 0.504
-13.95%
$ 242.57 million $ 853,942
Aug 20, 2024 $ 0.586
+0.28%
$ 282.07 million $ 325,470
Aug 19, 2024 $ 0.584
-4.87%
$ 281.23 million $ 586,260
Aug 18, 2024 $ 0.614
-4.30%
$ 295.7 million $ 416,384
Aug 17, 2024 $ 0.641
+4.82%
$ 308.68 million $ 437,541
Aug 16, 2024 $ 0.608
+3.84%
$ 292.4 million $ 478,750
Aug 15, 2024 $ 0.585
+1.34%
$ 281.54 million $ 390,771
Aug 14, 2024 $ 0.577
+4.11%
$ 277.73 million $ 487,932
Aug 13, 2024 $ 0.554
+0.78%
$ 266.76 million $ 343,195
Aug 12, 2024 $ 0.55
+0.35%
$ 264.68 million $ 336,560
Aug 11, 2024 $ 0.548
+0.20%
$ 263.83 million $ 350,915
Aug 10, 2024 $ 0.547
+1.30%
$ 263.27 million $ 353,822
Aug 9, 2024 $ 0.54
-0.81%
$ 259.94 million $ 385,531
Aug 8, 2024 $ 0.545
+6.00%
$ 262.09 million $ 368,530
Aug 7, 2024 $ 0.514
+0.21%
$ 247.24 million $ 298,234
Aug 6, 2024 $ 0.513
+4.34%
$ 246.68 million $ 373,515
Aug 5, 2024 $ 0.491
-0.08%
$ 236.5 million $ 46,751
Aug 4, 2024 $ 0.492
-2.64%
$ 236.67 million $ 32,048
Aug 3, 2024 $ 0.505
-2.79%
$ 243.14 million $ 39,490
Aug 2, 2024 $ 0.52
+0.83%
$ 250.12 million $ 94,456
Aug 1, 2024 $ 0.516
+1.38%
$ 248.19 million $ 114,413
Jul 31, 2024 $ 0.509
-6.32%
$ 244.78 million $ 255,763
Jul 30, 2024 $ 0.543
+6.68%
$ 261.27 million $ 88,232
Jul 29, 2024 $ 0.509
-1.71%
$ 244.91 million $ 170,987
Jul 28, 2024 $ 0.517
-0.08%
$ 248.91 million $ 332,967
Jul 27, 2024 $ 0.518
+2.67%
$ 249.16 million $ 297,558
Jul 26, 2024 $ 0.504
+5.14%
$ 242.67 million $ 413,019
Jul 25, 2024 $ 0.48
-11.61%
$ 230.83 million $ 842,112
Jul 24, 2024 $ 0.543
-13.57%
$ 261.12 million $ 578,779
Jul 23, 2024 $ 0.628
-3.96%
$ 302.13 million $ 458,621
Jul 22, 2024 $ 0.654
-1.85%
$ 314.59 million $ 324,276
Jul 21, 2024 $ 0.666
+1.70%
$ 320.46 million $ 321,276
Jul 20, 2024 $ 0.655
+3.21%
$ 315.09 million $ 444,247
Jul 19, 2024 $ 0.634
-15.06%
$ 304.98 million $ 1.05 million
Jul 18, 2024 $ 0.746
+4.43%
$ 359.03 million $ 1.2 million
Jul 17, 2024 $ 0.714
-3.69%
$ 343.77 million $ 531,464