MetFi Historical Data

METFI Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.206
+15.48%
$ 97.07 million $ 1.96 million
Apr 28 $ 0.178
-22.37%
$ 80.43 million $ 2.21 million
Apr 21 $ 0.23
-3.36%
$ 103.64 million $ 1.82 million
Apr 14 $ 0.241
+21.01%
$ 107.25 million $ 1.94 million
Apr 7 $ 0.213
-45.40%
$ 89.71 million $ 2.1 million
Mar 31 $ 0.424
-8.02%
$ 176.06 million $ 1.74 million
Mar 24 $ 0.467
+9.57%
$ 221.86 million $ 1.94 million
Mar 17 $ 0.427
+4.12%
$ 204.8 million $ 1.92 million
Mar 10 $ 0.422
+10.58%
$ 196.96 million $ 1.85 million
Mar 3 $ 0.393
-4.49%
$ 183.56 million $ 1.78 million
Feb 24 $ 0.412
-4.15%
$ 197.89 million $ 2.42 million
Feb 17 $ 0.477
+4.55%
$ 206.4 million $ 1.3 million
Feb 10 $ 0.456
+10.10%
$ 219.69 million $ 2.52 million
Feb 3 $ 0.435
-54.86%
$ 198.9 million $ 2.45 million
Jan 27 $ 0.967
+105.16%
$ 464.97 million $ 3.69 million
Jan 20 $ 0.467
+8.98%
$ 226.78 million $ 2.58 million
Jan 13 $ 0.42
+31.56%
$ 206.02 million $ 3.55 million
Jan 6 $ 0.315
+13.97%
$ 153.53 million $ 2.67 million
Dec 30 $ 0.269
+12.53%
$ 132.76 million $ 4.23 million
Dec 23 $ 0.21
+17.77%
$ 114.9 million $ 2.59 million
Dec 16 $ 0.179
+0.56%
$ 85.58 million $ 2.16 million
Dec 9 $ 0.175
-0.40%
$ 85.47 million $ 3.19 million
Dec 2 $ 0.175
-20.06%
$ 84.46 million $ 1.61 million
Nov 25 $ 0.218
+27.77%
$ 104.95 million $ 1.27 million
Nov 18 $ 0.168
+7.29%
$ 82.1 million $ 708,778
Nov 11 $ 0.157
-1.53%
$ 75.06 million $ 832,465
Nov 4 $ 0.16
-22.04%
$ 76.57 million $ 1.72 million
Oct 28 $ 0.205
-13.20%
$ 98.82 million $ 1.2 million
Oct 21 $ 0.226
-38.89%
$ 115.03 million $ 3.63 million
Oct 14 $ 0.369
-4.25%
$ 177.6 million $ 3.35 million
Oct 7 $ 0.433
+0.80%
$ 185.49 million $ 2.29 million
Sep 30 $ 0.429
-5.14%
$ 207.72 million $ 1.11 million
Sep 23 $ 0.471
-4.31%
$ 217.62 million $ 970,121
Sep 16 $ 0.491
+4.35%
$ 237.08 million $ 1.73 million
Sep 9 $ 0.471
-4.85%
$ 226.62 million $ 1.5 million
Sep 2 $ 0.489
-2.36%
$ 238.41 million $ 1.35 million
Aug 26 $ 0.501
-7.03%
$ 241.17 million $ 2.17 million
Aug 19 $ 0.521
-15.16%
$ 259.39 million $ 3.31 million
Aug 12 $ 0.641
+17.04%
$ 295.7 million $ 2.47 million
Aug 5 $ 0.547
+11.24%
$ 263.83 million $ 1.83 million
Jul 29 $ 0.492
-5.01%
$ 236.67 million $ 795,389
Jul 22 $ 0.518
-22.26%
$ 248.91 million $ 2.91 million
Jul 15 $ 0.655
+20.12%
$ 320.46 million $ 4.01 million
Jul 8 $ 0.504
+23.31%
$ 262.32 million $ 1.02 million
Jul 1 $ 0.414
+2.83%
$ 196.72 million $ 1.5 million
Jun 24 $ 0.388
+4.68%
$ 193.8 million $ 821,579
Jun 17 $ 0.374
+0.55%
$ 178.47 million $ 1.11 million
Jun 10 $ 0.364
+2.82%
$ 176.7 million $ 897,227
Jun 3 $ 0.351
-70.60%
$ 170.46 million $ 13.22 million
May 27 $ 1.19
-19.63%
$ 574.62 million $ 2.49 million