MetFi Historical Data

METFI
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.0216
-9.01%
$ 9.4 million $ 129,435
Apr 6 $ 0.0216
-9.01%
$ 9.4 million $ 129,435
Mar 30 $ 0.0242
-8.00%
$ 10.68 million $ 169,140
Mar 23 $ 0.0267
-7.70%
$ 11.85 million $ 162,557
Mar 16 $ 0.0289
-1.44%
$ 13.03 million $ 230,232
Mar 16 $ 0.0289
-1.44%
$ 13.03 million $ 230,232
Mar 9 $ 0.0294
+2.78%
$ 13.22 million $ 215,909
Mar 2 $ 0.0286
-0.08%
$ 12.86 million $ 193,134
Feb 23 $ 0.0287
-12.63%
$ 12.91 million $ 304,168
Feb 16 $ 0.034
-4.62%
$ 14.77 million $ 197,337
Feb 9 $ 0.037
-4.76%
$ 16.07 million $ 170,722
Feb 2 $ 0.0369
-12.90%
$ 17.5 million $ 340,501
Jan 26 $ 0.043
-19.10%
$ 19.06 million $ 225,913
Jan 19 $ 0.0541
-5.13%
$ 23.92 million $ 414,463
Jan 12 $ 0.0586
-0.89%
$ 25.66 million $ 397,990
Jan 5 $ 0.0596
+0.17%
$ 26.62 million $ 465,936
Dec 29 $ 0.0613
+2.84%
$ 26.75 million $ 4.99 million
Dec 22 $ 0.0611
-0.19%
$ 26.84 million $ 5.49 million
Dec 15 $ 0.0606
+4.52%
$ 27.56 million $ 3.51 million
Dec 8 $ 0.0635
-13.02%
$ 26.08 million $ 1.68 million
Dec 1 $ 0.0749
-17.27%
$ 32.84 million $ 16.08 million
Nov 24 $ 0.0889
+67.55%
$ 40.79 million $ 20.67 million
Nov 17 $ 0.0539
+3.66%
$ 23.89 million $ 15.9 million
Nov 10 $ 0.0523
-3.02%
$ 23.39 million $ 13.2 million
Nov 3 $ 0.0539
-0.03%
$ 24.28 million $ 10.91 million
Oct 27 $ 0.0543
+8.65%
$ 24.27 million $ 8.77 million
Oct 20 $ 0.0505
-5.07%
$ 22.48 million $ 6.09 million
Oct 13 $ 0.0525
-21.16%
$ 23.98 million $ 4.11 million
Oct 6 $ 0.0635
-18.48%
$ 30 million $ 2.06 million
Sep 29 $ 0.0772
-0.75%
$ 35.06 million $ 470,628
Sep 22 $ 0.0771
-24.37%
$ 35.04 million $ 545,853
Sep 15 $ 0.105
-15.21%
$ 45.92 million $ 350,445
Sep 8 $ 0.128
+0.97%
$ 55.76 million $ 471,790
Sep 1 $ 0.125
-15.42%
$ 57.18 million $ 891,202
Aug 25 $ 0.149
-12.69%
$ 66.52 million $ 401,838
Aug 18 $ 0.172
-5.52%
$ 77.39 million $ 549,202
Aug 11 $ 0.182
-1.90%
$ 81.83 million $ 721,686
Aug 4 $ 0.182
+3.57%
$ 83.7 million $ 1.55 million
Jul 28 $ 0.185
-12.14%
$ 79.27 million $ 1.5 million
Jul 21 $ 0.205
-2.21%
$ 94.89 million $ 1.43 million
Jul 14 $ 0.211
-5.42%
$ 94.59 million $ 1.57 million
Jul 7 $ 0.217
-6.47%
$ 100.43 million $ 2.14 million
Jun 30 $ 0.234
-8.18%
$ 104.44 million $ 2.12 million
Jun 23 $ 0.255
+0.24%
$ 114.7 million $ 2.2 million
Jun 16 $ 0.266
-7.13%
$ 114.83 million $ 2.18 million
Jun 9 $ 0.296
+19.21%
$ 129.03 million $ 2.47 million
Jun 2 $ 0.247
+12.66%
$ 111.91 million $ 2.74 million
May 26 $ 0.219
-2.28%
$ 98.62 million $ 2.72 million
May 19 $ 0.22
-10.66%
$ 101.19 million $ 1.74 million
May 12 $ 0.252
+17.04%
$ 110.66 million $ 2.11 million
Download