MetFi Historical Data

METFI Page 9
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.22
+2.20%
$ 99.14 million $ 258,219
May 11, 2025 $ 0.215
+4.78%
$ 97.07 million $ 356,873
May 10, 2025 $ 0.206
+2.51%
$ 92.87 million $ 299,651
May 9, 2025 $ 0.201
-1.46%
$ 90.71 million $ 236,886
May 8, 2025 $ 0.203
+0.31%
$ 91.57 million $ 310,618
May 7, 2025 $ 0.202
-0.78%
$ 91.25 million $ 418,877
May 6, 2025 $ 0.204
+4.34%
$ 92.12 million $ 419,292
May 5, 2025 $ 0.198
+10.72%
$ 89.05 million $ 278,327
May 4, 2025 $ 0.178
-8.84%
$ 80.43 million $ 192,016
May 3, 2025 $ 0.196
-0.93%
$ 88.25 million $ 310,308
May 2, 2025 $ 0.198
+1.80%
$ 89.26 million $ 390,941
May 1, 2025 $ 0.194
+0.57%
$ 87.59 million $ 402,228
Apr 30, 2025 $ 0.194
-5.19%
$ 87.32 million $ 277,411
Apr 29, 2025 $ 0.223
-2.24%
$ -- $ 332,954
Apr 28, 2025 $ 0.228
-0.87%
$ 102.69 million $ 303,203
Apr 27, 2025 $ 0.23
-5.97%
$ 103.64 million $ 324,090
Apr 26, 2025 $ 0.244
-0.41%
$ 110.22 million $ 214,803
Apr 25, 2025 $ 0.245
-3.62%
$ 110.54 million $ 215,694
Apr 24, 2025 $ 0.254
-1.09%
$ 114.64 million $ 260,371
Apr 23, 2025 $ 0.257
+0.08%
$ 115.86 million $ 146,875
Apr 22, 2025 $ 0.257
+4.60%
$ 115.77 million $ 293,476
Apr 21, 2025 $ 0.245
+3.15%
$ 110.63 million $ 362,866
Apr 20, 2025 $ 0.238
-1.16%
$ 107.25 million $ 187,217
Apr 19, 2025 $ 0.241
-2.82%
$ 108.56 million $ 238,127
Apr 18, 2025 $ 0.248
-8.22%
$ 111.71 million $ 369,610
Apr 17, 2025 $ 0.27
+9.13%
$ 121.81 million $ 324,331
Apr 16, 2025 $ 0.248
+9.32%
$ 111.62 million $ 279,189
Apr 15, 2025 $ 0.227
+9.42%
$ 102.11 million $ 337,691
Apr 14, 2025 $ 0.207
+4.07%
$ 93.36 million $ 388,754
Apr 13, 2025 $ 0.199
-2.40%
$ 89.71 million $ 400,348
Apr 12, 2025 $ 0.213
-53.65%
$ 96.12 million $ 571,953
Apr 11, 2025 $ 0.46
+3.21%
$ 207.53 million $ 393,206
Apr 10, 2025 $ 0.446
+3.41%
$ 201.08 million $ 381,134
Apr 9, 2025 $ 0.432
+4.13%
$ 194.59 million $ 252,398
Apr 8, 2025 $ 0.414
+1.20%
$ 186.75 million $ 273,180
Apr 7, 2025 $ 0.409
+4.81%
$ 184.54 million $ 224,315
Apr 6, 2025 $ 0.391
-8.01%
$ 176.06 million $ 164,130
Apr 5, 2025 $ 0.424
+2.54%
$ 200.8 million $ 86,503
Apr 4, 2025 $ 0.414
+2.07%
$ 195.83 million $ 294,594
Apr 3, 2025 $ 0.406
-14.69%
$ 192.14 million $ 320,789
Apr 2, 2025 $ 0.476
-2.60%
$ 225.28 million $ 302,016
Apr 1, 2025 $ 0.488
+4.87%
$ 231.29 million $ 388,124
Mar 31, 2025 $ 0.466
+0.95%
$ 223.79 million $ 345,399
Mar 30, 2025 $ 0.462
-1.35%
$ 221.86 million $ 354,262
Mar 29, 2025 $ 0.467
+3.85%
$ 224.51 million $ 280,763
Mar 28, 2025 $ 0.449
+1.19%
$ 216.05 million $ 320,209
Mar 27, 2025 $ 0.444
+2.97%
$ 213.5 million $ 378,384
Mar 26, 2025 $ 0.432
+3.82%
$ 207.59 million $ 329,084
Mar 25, 2025 $ 0.416
-3.28%
$ 199.8 million $ 304,598
Mar 24, 2025 $ 0.429
+0.68%
$ 206.29 million $ 326,548