MetFi Historical Data

METFI Page 4
Download
Date Close Price change Market cap Trading volume
Jan 17, 2026 $ 0.0586
-0.41%
$ 26.38 million $ 33,201
Jan 16, 2026 $ 0.0588
-1.23%
$ 26.49 million $ 38,579
Jan 15, 2026 $ 0.0596
-1.20%
$ 26.82 million $ 61,470
Jan 14, 2026 $ 0.0603
+1.42%
$ 27.14 million $ 66,370
Jan 13, 2026 $ 0.0594
+1.54%
$ 26.76 million $ 49,494
Jan 12, 2026 $ 0.0585
-1.00%
$ 26.35 million $ 148,876
Jan 11, 2026 $ 0.0591
-0.87%
$ 26.62 million $ 131,161
Jan 10, 2026 $ 0.0596
-0.47%
$ 26.85 million $ 115,774
Jan 9, 2026 $ 0.0599
-1.29%
$ 26.99 million $ 95,029
Jan 8, 2026 $ 0.0607
-0.20%
$ 27.34 million $ 93,317
Jan 7, 2026 $ 0.0608
+1.38%
$ 27.4 million $ 74,007
Jan 6, 2026 $ 0.06
-0.15%
$ 27 million $ 61,827
Jan 5, 2026 $ 0.0601
+0.89%
$ 27.05 million $ 25,982
Jan 4, 2026 $ 0.0594
-3.07%
$ 26.75 million $ 12,650
Jan 3, 2026 $ 0.0613
-2.70%
$ 27.54 million $ 13,511
Jan 2, 2026 $ 0.063
+0.20%
$ 28.36 million $ 663,204
Jan 1, 2026 $ 0.0629
+2.35%
$ 28.31 million $ 1.12 million
Dec 31, 2025 $ 0.0613
-0.96%
$ 27.66 million $ 1.1 million
Dec 30, 2025 $ 0.0613
+1.19%
$ 27.87 million $ 1.06 million
Dec 29, 2025 $ 0.0606
+1.66%
$ 27.3 million $ 1.03 million
Dec 28, 2025 $ 0.0599
-1.58%
$ 26.84 million $ 1.02 million
Dec 27, 2025 $ 0.0611
-1.48%
$ 27.41 million $ 999,206
Dec 26, 2025 $ 0.0622
-0.20%
$ 27.97 million $ 979,428
Dec 25, 2025 $ 0.0629
-0.60%
$ 28.06 million $ 970,517
Dec 24, 2025 $ 0.0633
-1.24%
$ 28.5 million $ 903,931
Dec 23, 2025 $ 0.064
+1.31%
$ 28.87 million $ 885,792
Dec 22, 2025 $ 0.0629
+2.79%
$ 28.46 million $ 755,114
Dec 21, 2025 $ 0.0611
+0.16%
$ 27.56 million $ 696,203
Dec 20, 2025 $ 0.0606
-6.84%
$ 27.48 million $ 673,853
Dec 19, 2025 $ 0.0649
+5.42%
$ 29.3 million $ 664,428
Dec 18, 2025 $ 0.0617
+4.70%
$ 27.71 million $ 608,153
Dec 17, 2025 $ 0.0591
+3.21%
$ 26.54 million $ 546,897
Dec 16, 2025 $ 0.0577
-0.41%
$ 25.8 million $ 520,105
Dec 15, 2025 $ 0.0576
-0.70%
$ 26.15 million $ 492,935
Dec 14, 2025 $ 0.0581
-8.23%
$ 26.08 million $ 421,778
Dec 13, 2025 $ 0.0635
-5.74%
$ 28.49 million $ 374,742
Dec 12, 2025 $ 0.0673
-5.78%
$ 30.32 million $ 336,763
Dec 11, 2025 $ 0.0713
-0.23%
$ 32.09 million $ 310,866
Dec 10, 2025 $ 0.0715
-2.03%
$ 32.21 million $ 262,718
Dec 9, 2025 $ 0.073
+0.38%
$ 32.88 million $ 213,757
Dec 8, 2025 $ 0.0729
-0.12%
$ 32.81 million $ 176,887
Dec 7, 2025 $ 0.073
-2.93%
$ 32.84 million $ 159,381
Dec 6, 2025 $ 0.0749
-7.53%
$ 33.69 million $ 100,888
Dec 5, 2025 $ 0.081
-6.88%
$ 36.48 million $ 68,945
Dec 4, 2025 $ 0.087
-3.02%
$ 39.17 million $ 4.08 million
Dec 3, 2025 $ 0.0897
-0.21%
$ 40.4 million $ 4.07 million
Dec 2, 2025 $ 0.0899
-0.24%
$ 40.5 million $ 3.95 million
Dec 1, 2025 $ 0.0902
-0.43%
$ 40.61 million $ 3.8 million
Nov 30, 2025 $ 0.0894
+0.39%
$ 40.79 million $ 3.82 million
Nov 29, 2025 $ 0.0889
-5.10%
$ 40.08 million $ 3.77 million