Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

MetFi Historical Data

METFI Page 16
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 19, 2024 $0.489
+5.89%
$235.28 million $193,995
Sep 18, 2024 $0.462
+1.01%
$222.17 million $227,198
Sep 17, 2024 $0.457
+13.06%
$220.1 million $269,554
Sep 16, 2024 $0.404
-14.10%
$194.57 million $687,432
Sep 15, 2024 $0.471
-0.10%
$226.62 million $236,205
Sep 14, 2024 $0.471
+0.76%
$226.85 million $191,073
Sep 13, 2024 $0.468
+3.68%
$225.25 million $287,902
Sep 12, 2024 $0.451
-8.34%
$217.22 million $351,346
Sep 11, 2024 $0.492
-3.05%
$236.97 million $253,400
Sep 10, 2024 $0.508
-0.90%
$244.43 million $230,754
Sep 9, 2024 $0.513
+3.50%
$246.75 million $188,758
Sep 8, 2024 $0.495
+1.31%
$238.41 million $211,849
Sep 7, 2024 $0.489
+0.13%
$235.44 million $163,046
Sep 6, 2024 $0.489
-1.53%
$235.14 million $232,642
Sep 5, 2024 $0.496
-2.73%
$238.79 million $234,243
Sep 4, 2024 $0.51
+1.31%
$245.42 million $189,560
Sep 3, 2024 $0.503
-0.52%
$242.3 million $275,831
Sep 2, 2024 $0.506
+1.00%
$243.56 million $257,567
Sep 1, 2024 $0.501
-5.60%
$241.17 million $247,218
Aug 31, 2024 $0.531
+0.09%
$255.47 million $270,527
Aug 30, 2024 $0.53
-0.41%
$255.18 million $264,613
Aug 29, 2024 $0.532
+1.64%
$256.22 million $277,905
Aug 28, 2024 $0.524
-0.30%
$252.34 million $252,276
Aug 27, 2024 $0.525
+0.01%
$252.48 million $325,517
Aug 26, 2024 $0.525
-2.67%
$252.46 million $532,949
Aug 25, 2024 $0.539
+3.42%
$259.39 million $391,112
Aug 24, 2024 $0.521
-3.98%
$250.81 million $507,761
Aug 23, 2024 $0.543
+3.02%
$261.49 million $384,943
Aug 22, 2024 $0.527
+4.57%
$253.82 million $647,248
Aug 21, 2024 $0.504
-13.95%
$242.57 million $853,942
Aug 20, 2024 $0.586
+0.28%
$282.07 million $325,470
Aug 19, 2024 $0.584
-4.87%
$281.23 million $586,260
Aug 18, 2024 $0.614
-4.30%
$295.7 million $416,384
Aug 17, 2024 $0.641
+4.82%
$308.68 million $437,541
Aug 16, 2024 $0.608
+3.84%
$292.4 million $478,750
Aug 15, 2024 $0.585
+1.34%
$281.54 million $390,771
Aug 14, 2024 $0.577
+4.11%
$277.73 million $487,932
Aug 13, 2024 $0.554
+0.78%
$266.76 million $343,195
Aug 12, 2024 $0.55
+0.35%
$264.68 million $336,560
Aug 11, 2024 $0.548
+0.20%
$263.83 million $350,915
Aug 10, 2024 $0.547
+1.30%
$263.27 million $353,822
Aug 9, 2024 $0.54
-0.81%
$259.94 million $385,531
Aug 8, 2024 $0.545
+6.00%
$262.09 million $368,530
Aug 7, 2024 $0.514
+0.21%
$247.24 million $298,234
Aug 6, 2024 $0.513
+4.34%
$246.68 million $373,515
Aug 5, 2024 $0.491
-0.08%
$236.5 million $46,751
Aug 4, 2024 $0.492
-2.64%
$236.67 million $32,048
Aug 3, 2024 $0.505
-2.79%
$243.14 million $39,490
Aug 2, 2024 $0.52
+0.83%
$250.12 million $94,456
Aug 1, 2024 $0.516
+1.38%
$248.19 million $114,413