MetFi Historical Data

METFI Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.426
+0.87%
$ 204.82 million $ 177,810
Jul 8, 2024 $ 0.424
+3.60%
$ 203.83 million $ 148,575
Jul 7, 2024 $ 0.409
-1.29%
$ 196.72 million $ 120,021
Jul 6, 2024 $ 0.414
+0.28%
$ 199.25 million $ 113,318
Jul 5, 2024 $ 0.413
+1.15%
$ 198.7 million $ 185,281
Jul 4, 2024 $ 0.408
-4.53%
$ 196.58 million $ 131,215
Jul 3, 2024 $ 0.428
+4.29%
$ 205.93 million $ 160,715
Jul 2, 2024 $ 0.41
+3.89%
$ 197.54 million $ 260,875
Jul 1, 2024 $ 0.395
-1.88%
$ 190.18 million $ 651,129
Jun 30, 2024 $ 0.403
+3.74%
$ 193.8 million $ 138,661
Jun 29, 2024 $ 0.388
+1.36%
$ 186.81 million $ 135,725
Jun 28, 2024 $ 0.382
+1.64%
$ 183.91 million $ 145,841
Jun 27, 2024 $ 0.376
-0.07%
$ 180.85 million $ 116,880
Jun 26, 2024 $ 0.376
-0.70%
$ 180.97 million $ 133,799
Jun 25, 2024 $ 0.379
+2.23%
$ 182.24 million $ 106,309
Jun 24, 2024 $ 0.37
-0.32%
$ 177.89 million $ 183,025
Jun 23, 2024 $ 0.371
-0.80%
$ 178.47 million $ 133,615
Jun 22, 2024 $ 0.374
+1.42%
$ 179.9 million $ 104,831
Jun 21, 2024 $ 0.369
+1.39%
$ 177.4 million $ 315,608
Jun 20, 2024 $ 0.364
-1.14%
$ 174.99 million $ 132,959
Jun 19, 2024 $ 0.368
-1.69%
$ 177.08 million $ 282,964
Jun 18, 2024 $ 0.374
-2.20%
$ 180.12 million $ 119,787
Jun 17, 2024 $ 0.383
+2.95%
$ 184.2 million $ 148,984
Jun 16, 2024 $ 0.367
+0.71%
$ 176.7 million $ 122,355
Jun 15, 2024 $ 0.364
+1.46%
$ 175.33 million $ 179,571
Jun 14, 2024 $ 0.359
-1.70%
$ 172.99 million $ 115,625
Jun 13, 2024 $ 0.366
+0.01%
$ 175.97 million $ 154,013
Jun 12, 2024 $ 0.365
+2.21%
$ 175.52 million $ 116,162
Jun 11, 2024 $ 0.357
-2.67%
$ 171.74 million $ 159,297
Jun 10, 2024 $ 0.367
+3.44%
$ 176.39 million $ 172,560
Jun 9, 2024 $ 0.354
+0.93%
$ 170.46 million $ 94,765
Jun 8, 2024 $ 0.351
-0.86%
$ 168.82 million $ 482,441
Jun 7, 2024 $ 0.354
+4.98%
$ 170.18 million $ 436,560
Jun 6, 2024 $ 0.337
-2.10%
$ 162.1 million $ 1.2 million
Jun 5, 2024 $ 0.342
-69.33%
$ 164.7 million $ 10.6 million
Jun 4, 2024 $ 1.12
-7.27%
$ 537.03 million $ 337,024
Jun 3, 2024 $ 1.2
+0.76%
$ 578.84 million $ 159,321
Jun 2, 2024 $ 1.19
-7.34%
$ 574.62 million $ 361,970
Jun 1, 2024 $ 1.29
+2.09%
$ 620.11 million $ 561,295
May 31, 2024 $ 1.26
-9.82%
$ 607.46 million $ 624,997
May 30, 2024 $ 1.4
-2.95%
$ 673.56 million $ 260,928
May 29, 2024 $ 1.44
-0.31%
$ 694.18 million $ 261,526
May 28, 2024 $ 1.45
-1.90%
$ 696.13 million $ 205,323
May 27, 2024 $ 1.47
-0.78%
$ 709.44 million $ 213,051
May 26, 2024 $ 1.49
-11.62%
$ 715.3 million $ 207,055
May 25, 2024 $ 1.68
-0.42%
$ 809.46 million $ 930,138
May 24, 2024 $ 1.69
+7.82%
$ 812.96 million $ 178,264
May 23, 2024 $ 1.57
+4.84%
$ 754.02 million $ 374,901
May 22, 2024 $ 1.49
-0.28%
$ 719.17 million $ 222,390
May 21, 2024 $ 1.5
+1.60%
$ 721.13 million $ 276,899