MetFi Historical Data

METFI Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11 $ 0.182
-1.90%
$ 81.83 million $ 721,686
Aug 4 $ 0.182
+3.57%
$ 83.7 million $ 1.55 million
Jul 28 $ 0.185
-12.14%
$ 79.27 million $ 1.5 million
Jul 21 $ 0.205
-2.21%
$ 94.89 million $ 1.43 million
Jul 14 $ 0.211
-5.42%
$ 94.59 million $ 1.57 million
Jul 7 $ 0.217
-6.47%
$ 100.43 million $ 2.14 million
Jun 30 $ 0.234
-8.18%
$ 104.44 million $ 2.12 million
Jun 23 $ 0.255
+0.24%
$ 114.7 million $ 2.2 million
Jun 16 $ 0.266
-7.13%
$ 114.83 million $ 2.18 million
Jun 9 $ 0.296
+19.21%
$ 129.03 million $ 2.47 million
Jun 2 $ 0.247
+12.66%
$ 111.91 million $ 2.74 million
May 26 $ 0.219
-2.28%
$ 98.62 million $ 2.72 million
May 19 $ 0.22
-10.66%
$ 101.19 million $ 1.74 million
May 12 $ 0.252
+17.04%
$ 110.66 million $ 2.11 million
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