MetFi Historical Data

METFI Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 0.0288
-1.95%
$ 12.95 million $ 40,580
Feb 27, 2026 $ 0.0293
-5.72%
$ 13.21 million $ 96,579
Feb 26, 2026 $ 0.0311
+2.05%
$ 14.01 million $ 8,444
Feb 25, 2026 $ 0.0305
+1.57%
$ 13.73 million $ 29,815
Feb 24, 2026 $ 0.03
-2.39%
$ 13.52 million $ 55,767
Feb 23, 2026 $ 0.0308
-6.22%
$ 13.86 million $ 37,395
Feb 22, 2026 $ 0.0328
-3.63%
$ 14.77 million $ 35,935
Feb 21, 2026 $ 0.034
-3.20%
$ 15.32 million $ 16,605
Feb 20, 2026 $ 0.0352
+1.70%
$ 15.83 million $ 33,095
Feb 19, 2026 $ 0.0345
+1.25%
$ 15.56 million $ 17,078
Feb 18, 2026 $ 0.0341
-2.57%
$ 15.36 million $ 36,451
Feb 17, 2026 $ 0.035
-2.13%
$ 15.76 million $ 60,789
Feb 16, 2026 $ 0.0358
+0.21%
$ 16.1 million $ 33,319
Feb 15, 2026 $ 0.0357
-3.59%
$ 16.07 million $ 34,370
Feb 14, 2026 $ 0.037
+0.61%
$ 16.66 million $ 24,345
Feb 13, 2026 $ 0.0368
+0.41%
$ 16.56 million $ 27,679
Feb 12, 2026 $ 0.0366
-0.53%
$ 16.5 million $ 23,873
Feb 11, 2026 $ 0.0368
-1.53%
$ 16.58 million $ 26,929
Feb 10, 2026 $ 0.0374
-1.69%
$ 16.84 million $ 35,911
Feb 9, 2026 $ 0.038
-2.09%
$ 17.13 million $ 31,985
Feb 8, 2026 $ 0.0389
+5.39%
$ 17.5 million $ 50,332
Feb 7, 2026 $ 0.0369
-1.68%
$ 16.6 million $ 49,338
Feb 6, 2026 $ 0.0375
+8.73%
$ 16.88 million $ 70,589
Feb 5, 2026 $ 0.0345
-10.23%
$ 15.53 million $ 91,273
Feb 4, 2026 $ 0.0384
-3.07%
$ 17.29 million $ 47,037
Feb 3, 2026 $ 0.0396
-7.79%
$ 17.84 million $ 69,545
Feb 2, 2026 $ 0.043
+1.51%
$ 19.35 million $ 12,719
Feb 1, 2026 $ 0.0423
-1.50%
$ 19.06 million $ 58,911
Jan 31, 2026 $ 0.043
-7.94%
$ 19.35 million $ 85,295
Jan 30, 2026 $ 0.0467
-4.40%
$ 21.02 million $ 11,121
Jan 29, 2026 $ 0.0488
-5.76%
$ 21.99 million $ 11,382
Jan 28, 2026 $ 0.0518
-2.75%
$ 23.32 million $ 41,541
Jan 27, 2026 $ 0.0533
+0.89%
$ 23.98 million $ 65,194
Jan 26, 2026 $ 0.0528
-0.64%
$ 23.77 million $ 11,380
Jan 25, 2026 $ 0.0531
-1.75%
$ 23.92 million $ 33,083
Jan 24, 2026 $ 0.0541
-0.75%
$ 24.34 million $ 42,182
Jan 23, 2026 $ 0.0544
+2.66%
$ 24.51 million $ 52,105
Jan 22, 2026 $ 0.053
-3.16%
$ 23.88 million $ 51,865
Jan 21, 2026 $ 0.0548
-0.21%
$ 24.65 million $ 61,641
Jan 20, 2026 $ 0.0549
-3.25%
$ 24.72 million $ 133,988
Jan 19, 2026 $ 0.0567
-0.44%
$ 25.55 million $ 72,682
Jan 18, 2026 $ 0.057
-2.74%
$ 25.66 million $ 43,181
Jan 17, 2026 $ 0.0586
-0.41%
$ 26.38 million $ 33,201
Jan 16, 2026 $ 0.0588
-1.23%
$ 26.49 million $ 38,579
Jan 15, 2026 $ 0.0596
-1.20%
$ 26.82 million $ 61,470
Jan 14, 2026 $ 0.0603
+1.42%
$ 27.14 million $ 66,370
Jan 13, 2026 $ 0.0594
+1.54%
$ 26.76 million $ 49,494
Jan 12, 2026 $ 0.0585
-1.00%
$ 26.35 million $ 148,876
Jan 11, 2026 $ 0.0591
-0.87%
$ 26.62 million $ 131,161
Jan 10, 2026 $ 0.0596
-0.47%
$ 26.85 million $ 115,774