MetFi Historical Data

METFI Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.177
+1.29%
$ 79.09 million $ 93,625
Aug 19, 2025 $ 0.176
-1.48%
$ 79.06 million $ 47,983
Aug 18, 2025 $ 0.179
-1.44%
$ 80.65 million $ 77,314
Aug 17, 2025 $ 0.182
+2.66%
$ 81.83 million $ 39,153
Aug 16, 2025 $ 0.177
-0.30%
$ 79.71 million $ 108,597
Aug 15, 2025 $ 0.177
-1.88%
$ 79.94 million $ 73,402
Aug 14, 2025 $ 0.181
-1.50%
$ 81.47 million $ 55,954
Aug 13, 2025 $ 0.183
+2.28%
$ 82.62 million $ 138,138
Aug 12, 2025 $ 0.179
-1.22%
$ 80.78 million $ 155,098
Aug 11, 2025 $ 0.182
-1.94%
$ 81.8 million $ 151,345
Aug 10, 2025 $ 0.186
+2.41%
$ 83.7 million $ 129,548
Aug 9, 2025 $ 0.182
-5.10%
$ 82.04 million $ 198,305
Aug 8, 2025 $ 0.192
-0.68%
$ 86.45 million $ 181,494
Aug 7, 2025 $ 0.194
+0.55%
$ 87.34 million $ 180,735
Aug 6, 2025 $ 0.193
+6.74%
$ 86.88 million $ 279,527
Aug 5, 2025 $ 0.181
+0.35%
$ 81.38 million $ 334,751
Aug 4, 2025 $ 0.18
+2.42%
$ 81.12 million $ 372,968
Aug 3, 2025 $ 0.176
-4.99%
$ 79.27 million $ 349,194
Aug 2, 2025 $ 0.185
-2.75%
$ 83.29 million $ 209,846
Aug 1, 2025 $ 0.189
+0.50%
$ 85.73 million $ 236,028
Jul 31, 2025 $ 0.188
-4.68%
$ 84.53 million $ 240,705
Jul 30, 2025 $ 0.197
-1.31%
$ 88.58 million $ 273,808
Jul 29, 2025 $ 0.199
-2.76%
$ 89.82 million $ 282,558
Jul 28, 2025 $ 0.205
-2.62%
$ 92.41 million $ 253,314
Jul 27, 2025 $ 0.211
+2.57%
$ 94.89 million $ 216,902
Jul 26, 2025 $ 0.205
-1.23%
$ 92.52 million $ 250,335
Jul 25, 2025 $ 0.208
-2.15%
$ 93.64 million $ 277,488
Jul 24, 2025 $ 0.212
+1.94%
$ 95.65 million $ 253,355
Jul 23, 2025 $ 0.208
-0.54%
$ 93.82 million $ 192,122
Jul 22, 2025 $ 0.209
+0.34%
$ 94.33 million $ 221,670
Jul 21, 2025 $ 0.209
-0.58%
$ 94.07 million $ 230,034
Jul 20, 2025 $ 0.21
-0.38%
$ 94.59 million $ 229,859
Jul 19, 2025 $ 0.211
-1.26%
$ 94.98 million $ 330,005
Jul 18, 2025 $ 0.214
-1.25%
$ 96.27 million $ 235,164
Jul 17, 2025 $ 0.217
-1.65%
$ 97.69 million $ 225,423
Jul 16, 2025 $ 0.22
-0.43%
$ 99.34 million $ 263,646
Jul 15, 2025 $ 0.221
+0.21%
$ 99.76 million $ 268,364
Jul 14, 2025 $ 0.221
-0.86%
$ 99.57 million $ 251,796
Jul 13, 2025 $ 0.223
+2.53%
$ 100.43 million $ 468,829
Jul 12, 2025 $ 0.217
-3.29%
$ 97.96 million $ 264,783
Jul 11, 2025 $ 0.225
-2.22%
$ 101.3 million $ 209,445
Jul 10, 2025 $ 0.23
-0.99%
$ 103.31 million $ 202,750
Jul 9, 2025 $ 0.232
+2.19%
$ 104.5 million $ 251,381
Jul 8, 2025 $ 0.227
+6.50%
$ 102.21 million $ 441,713
Jul 7, 2025 $ 0.213
-8.39%
$ 95.95 million $ 767,985
Jul 6, 2025 $ 0.232
-0.53%
$ 104.44 million $ 351,737
Jul 5, 2025 $ 0.234
-0.09%
$ 105.31 million $ 388,492
Jul 4, 2025 $ 0.234
-4.19%
$ 105.32 million $ 323,780
Jul 3, 2025 $ 0.244
+4.86%
$ 109.93 million $ 355,979
Jul 2, 2025 $ 0.233
-1.18%
$ 104.88 million $ 322,105