MetFi Historical Data

METFI Page 21
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $ 1.81
+1.21%
$ 903.37 million $ 872,520
Jul 25, 2023 $ 1.79
-0.07%
$ 892.56 million $ 802,496
Jul 24, 2023 $ 1.79
+0.78%
$ 893.24 million $ 848,482
Jul 23, 2023 $ 1.77
+1.42%
$ 886.56 million $ 802,605
Jul 22, 2023 $ 1.75
-1.47%
$ 874.52 million $ 879,515
Jul 21, 2023 $ 1.77
-5.02%
$ 887.46 million $ 816,159
Jul 20, 2023 $ 1.87
+0.81%
$ 934.31 million $ 735,910
Jul 19, 2023 $ 1.85
+1.30%
$ 926.92 million $ 943,554
Jul 18, 2023 $ 1.83
+4.55%
$ 915.07 million $ 898,692
Jul 17, 2023 $ 1.75
+2.17%
$ 875.16 million $ 795,287
Jul 16, 2023 $ 1.71
+8.51%
$ 856.51 million $ 861,990
Jul 15, 2023 $ 1.58
-0.83%
$ 789.35 million $ 803,918
Jul 14, 2023 $ 1.59
-0.39%
$ 796 million $ 763,417
Jul 13, 2023 $ 1.6
-0.43%
$ 799.02 million $ 810,226
Jul 12, 2023 $ 1.6
-8.76%
$ 802.4 million $ 825,071
Jul 11, 2023 $ 1.76
-0.83%
$ 879.44 million $ 720,385
Jul 10, 2023 $ 1.77
+4.01%
$ 886.84 million $ 956,376
Jul 9, 2023 $ 1.71
+2.18%
$ 852.65 million $ 820,431
Jul 8, 2023 $ 1.67
+16.93%
$ 834.46 million $ 960,386
Jul 7, 2023 $ 1.43
+1.04%
$ 713.74 million $ 851,499
Jul 6, 2023 $ 1.41
+0.66%
$ 706.27 million $ 733,810
Jul 5, 2023 $ 1.4
+0.04%
$ 701.7 million $ 735,380
Jul 4, 2023 $ 1.4
-0.72%
$ 701.51 million $ 787,339
Jul 3, 2023 $ 1.41
+3.54%
$ 706.62 million $ 981,102
Jul 2, 2023 $ 1.37
-2.38%
$ 682.52 million $ 868,007
Jul 1, 2023 $ 1.4
+2.63%
$ 699.11 million $ 761,778
Jun 30, 2023 $ 1.36
-5.14%
$ 681.19 million $ 1.17 million
Jun 29, 2023 $ 1.44
-15.35%
$ 718.09 million $ 1.02 million
Jun 28, 2023 $ 1.7
-5.00%
$ 848.23 million $ 898,645
Jun 27, 2023 $ 1.79
-2.09%
$ 892.82 million $ 884,126
Jun 26, 2023 $ 1.82
-10.36%
$ 911.69 million $ 1.01 million
Jun 25, 2023 $ 2.03
+0.10%
$ 1.02 billion $ 790,589
Jun 24, 2023 $ 2.03
-1.83%
$ 1.02 billion $ 897,510
Jun 23, 2023 $ 2.07
+3.40%
$ 1.04 billion $ 939,542
Jun 22, 2023 $ 2
-3.96%
$ 1 billion $ 848,146
Jun 21, 2023 $ 2.09
-7.75%
$ 1.04 billion $ 1.05 million
Jun 20, 2023 $ 2.26
-0.69%
$ 1.13 billion $ 843,802
Jun 19, 2023 $ 2.28
-3.00%
$ 1.14 billion $ 788,322
Jun 18, 2023 $ 2.35
+0.65%
$ 1.17 billion $ 1 million
Jun 17, 2023 $ 2.33
-0.54%
$ 1.17 billion $ 715,337
Jun 16, 2023 $ 2.35
+2.73%
$ 1.17 billion $ 853,633
Jun 15, 2023 $ 2.28
-0.63%
$ 1.14 billion $ 972,432
Jun 14, 2023 $ 2.3
-1.96%
$ 1.15 billion $ 690,855
Jun 13, 2023 $ 2.34
-0.18%
$ 1.17 billion $ 899,296
Jun 12, 2023 $ 2.35
+1.36%
$ 1.17 billion $ 791,548
Jun 11, 2023 $ 2.32
-0.22%
$ 1.16 billion $ 905,819
Jun 10, 2023 $ 2.32
-2.36%
$ 1.16 billion $ 748,181
Jun 9, 2023 $ 2.38
-0.67%
$ 1.19 billion $ 789,861
Jun 8, 2023 $ 2.39
+1.05%
$ 1.2 billion $ 929,452
Jun 7, 2023 $ 2.37
-2.14%
$ 1.18 billion $ 828,646