MetFi Historical Data

METFI Page 5
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.0937
-3.36%
$ 42.2 million $ 3.71 million
Nov 27, 2025 $ 0.0953
-6.84%
$ 43.72 million $ 3.64 million
Nov 26, 2025 $ 0.103
+45.00%
$ 46.1 million $ 3.44 million
Nov 25, 2025 $ 0.0696
+21.13%
$ 31.91 million $ 3.14 million
Nov 24, 2025 $ 0.0579
+9.13%
$ 25.9 million $ 2.97 million
Nov 23, 2025 $ 0.0532
-0.75%
$ 23.89 million $ 2.78 million
Nov 22, 2025 $ 0.0539
+0.33%
$ 24.14 million $ 2.71 million
Nov 21, 2025 $ 0.0536
+0.90%
$ 24.18 million $ 2.68 million
Nov 20, 2025 $ 0.0535
-3.20%
$ 23.95 million $ 2.68 million
Nov 19, 2025 $ 0.0541
-1.23%
$ 24.36 million $ 2.65 million
Nov 18, 2025 $ 0.0548
+3.52%
$ 24.68 million $ 2.65 million
Nov 17, 2025 $ 0.0529
+1.81%
$ 23.84 million $ 2.53 million
Nov 16, 2025 $ 0.0518
-0.99%
$ 23.39 million $ 2.46 million
Nov 15, 2025 $ 0.0523
-0.86%
$ 23.58 million $ 2.45 million
Nov 14, 2025 $ 0.0522
-1.43%
$ 23.49 million $ 2.42 million
Nov 13, 2025 $ 0.0527
-2.22%
$ 23.81 million $ 2.41 million
Nov 12, 2025 $ 0.0524
+0.11%
$ -- $ 1.99 million
Nov 11, 2025 $ 0.0522
-1.27%
$ 23.5 million $ 1.97 million
Nov 10, 2025 $ 0.0527
-2.23%
$ 23.73 million $ 1.96 million
Nov 9, 2025 $ 0.0539
+0.20%
$ 24.28 million $ 1.92 million
Nov 8, 2025 $ 0.0539
-0.17%
$ 24.29 million $ 1.88 million
Nov 7, 2025 $ 0.054
+0.65%
$ 24.33 million $ 1.88 million
Nov 6, 2025 $ 0.0537
+4.31%
$ 24.19 million $ 1.84 million
Nov 5, 2025 $ 0.0515
+2.70%
$ 23.18 million $ 1.81 million
Nov 4, 2025 $ 0.0501
-0.04%
$ 22.57 million $ 1.75 million
Nov 3, 2025 $ 0.0501
-7.17%
$ 22.55 million $ 1.75 million
Nov 2, 2025 $ 0.0539
-0.84%
$ 24.27 million $ 1.66 million
Nov 1, 2025 $ 0.0543
+0.32%
$ 24.48 million $ 1.63 million
Oct 31, 2025 $ 0.0544
+8.91%
$ 24.4 million $ 1.59 million
Oct 30, 2025 $ 0.0498
-0.20%
$ 22.47 million $ 1.51 million
Oct 29, 2025 $ 0.0498
-1.05%
$ 22.45 million $ 1.44 million
Oct 28, 2025 $ 0.0506
-1.65%
$ 22.81 million $ 1.37 million
Oct 27, 2025 $ 0.0514
+2.85%
$ 23.17 million $ 1.22 million
Oct 26, 2025 $ 0.0499
-1.25%
$ 22.48 million $ 1.16 million
Oct 25, 2025 $ 0.0505
+0.19%
$ 22.77 million $ 1.13 million
Oct 24, 2025 $ 0.0504
-0.15%
$ 22.72 million $ 1.08 million
Oct 23, 2025 $ 0.0505
-0.21%
$ 22.76 million $ 1.02 million
Oct 22, 2025 $ 0.0503
-1.56%
$ 22.78 million $ 979,777
Oct 21, 2025 $ 0.0521
-1.89%
$ 22.99 million $ 956,310
Oct 20, 2025 $ 0.0528
-0.78%
$ 23.86 million $ 919,266
Oct 19, 2025 $ 0.0535
+1.92%
$ 23.98 million $ 892,783
Oct 18, 2025 $ 0.0525
+2.70%
$ 23.65 million $ 865,120
Oct 17, 2025 $ 0.0512
-11.04%
$ 23.02 million $ 818,160
Oct 16, 2025 $ 0.0573
-10.30%
$ 25.94 million $ 696,559
Oct 15, 2025 $ 0.0638
-1.52%
$ 28.76 million $ 622,422
Oct 14, 2025 $ 0.065
-1.69%
$ 29.26 million $ 585,901
Oct 13, 2025 $ 0.0662
-0.56%
$ -- $ 517,979
Oct 12, 2025 $ 0.0666
+5.02%
$ 30 million $ 494,736
Oct 11, 2025 $ 0.0635
+0.74%
$ 28.58 million $ 440,945
Oct 10, 2025 $ 0.0643
-3.72%
$ -- $ 510,443