MetFi Historical Data

METFI Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 2.16
+0.59%
$ 1.07 billion $ 715,733
Dec 21, 2023 $ 2.15
-4.62%
$ 1.07 billion $ 1.65 million
Dec 20, 2023 $ 2.25
+5.68%
$ 1.12 billion $ 980,653
Dec 19, 2023 $ 2.13
+1.08%
$ 1.06 billion $ 1.22 million
Dec 18, 2023 $ 2.11
+7.72%
$ 1.05 billion $ 873,164
Dec 17, 2023 $ 1.96
-24.72%
$ 972.89 million $ 2.15 million
Dec 16, 2023 $ 2.6
+2.98%
$ 1.29 billion $ 1.02 million
Dec 15, 2023 $ 2.52
-0.62%
$ 1.26 billion $ 1.01 million
Dec 14, 2023 $ 2.54
+1.83%
$ 1.26 billion $ 1.46 million
Dec 13, 2023 $ 2.49
+2.19%
$ 1.24 billion $ 1.08 million
Dec 12, 2023 $ 2.44
+4.66%
$ 1.21 billion $ 1.55 million
Dec 11, 2023 $ 2.33
-6.41%
$ 1.16 billion $ 1.73 million
Dec 10, 2023 $ 2.49
+1.82%
$ 1.24 billion $ 840,198
Dec 9, 2023 $ 2.45
+3.30%
$ 1.22 billion $ 1.01 million
Dec 8, 2023 $ 2.37
-0.30%
$ 1.18 billion $ 931,931
Dec 7, 2023 $ 2.37
-1.52%
$ 1.18 billion $ 893,176
Dec 6, 2023 $ 2.41
+3.73%
$ 1.2 billion $ 1.05 million
Dec 5, 2023 $ 2.33
-8.32%
$ 1.16 billion $ 1.71 million
Dec 4, 2023 $ 2.54
+7.09%
$ 1.26 billion $ 758,866
Dec 3, 2023 $ 2.37
+5.10%
$ 1.18 billion $ 905,705
Dec 2, 2023 $ 2.25
-1.58%
$ 1.12 billion $ 814,107
Dec 1, 2023 $ 2.29
+4.04%
$ 1.14 billion $ 674,988
Nov 30, 2023 $ 2.2
+1.55%
$ 1.1 billion $ 807,989
Nov 29, 2023 $ 2.17
-0.85%
$ 1.08 billion $ 616,030
Nov 28, 2023 $ 2.19
+2.77%
$ 1.09 billion $ 613,961
Nov 27, 2023 $ 2.13
-1.95%
$ 1.06 billion $ 694,753
Nov 26, 2023 $ 2.17
+1.97%
$ 1.08 billion $ 747,530
Nov 25, 2023 $ 2.13
+16.97%
$ 1.06 billion $ 868,559
Nov 24, 2023 $ 1.82
-6.23%
$ 903.79 million $ 672,735
Nov 23, 2023 $ 1.94
+6.83%
$ 963.85 million $ 781,788
Nov 22, 2023 $ 1.81
+3.05%
$ 902.23 million $ 780,180
Nov 21, 2023 $ 1.76
-7.50%
$ 876.21 million $ 596,682
Nov 20, 2023 $ 1.9
+1.66%
$ 947.27 million $ 630,395
Nov 19, 2023 $ 1.87
+1.07%
$ 931.89 million $ 650,535
Nov 18, 2023 $ 1.85
+3.40%
$ 921.76 million $ 570,794
Nov 17, 2023 $ 1.79
-2.26%
$ 890.93 million $ 844,848
Nov 16, 2023 $ 1.83
-13.92%
$ 911.49 million $ 621,231
Nov 15, 2023 $ 2.13
-5.48%
$ 1.06 billion $ 701,177
Nov 14, 2023 $ 2.25
-1.10%
$ 1.12 billion $ 630,689
Nov 13, 2023 $ 2.28
-0.19%
$ 1.13 billion $ 625,488
Nov 12, 2023 $ 2.28
-0.87%
$ 1.14 billion $ 627,824
Nov 11, 2023 $ 2.3
-0.80%
$ 1.14 billion $ 584,724
Nov 10, 2023 $ 2.32
+2.09%
$ 1.15 billion $ 606,822
Nov 9, 2023 $ 2.27
-4.48%
$ 1.13 billion $ 638,419
Nov 8, 2023 $ 2.38
+0.33%
$ 1.18 billion $ 656,688
Nov 7, 2023 $ 2.37
-0.79%
$ 1.18 billion $ 653,216
Nov 6, 2023 $ 2.39
+1.22%
$ 1.19 billion $ 783,499
Nov 5, 2023 $ 2.36
-4.41%
$ 1.17 billion $ 507,031
Nov 4, 2023 $ 2.47
+1.75%
$ 1.23 billion $ 727,590
Nov 3, 2023 $ 2.43
+3.52%
$ 1.21 billion $ 761,418