MetFi Historical Data

METFI Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 2.41
-7.87%
$ 1.2 billion $ 838,514
Jun 4, 2023 $ 2.62
-0.45%
$ 1.31 billion $ 836,325
Jun 3, 2023 $ 2.63
+0.53%
$ 1.31 billion $ 835,113
Jun 2, 2023 $ 2.61
+0.34%
$ 1.31 billion $ 896,827
Jun 1, 2023 $ 2.61
+1.81%
$ 1.3 billion $ 1.37 million
May 31, 2023 $ 2.56
-2.13%
$ 1.28 billion $ 729,350
May 30, 2023 $ 2.61
-0.10%
$ 1.31 billion $ 977,151
May 29, 2023 $ 2.62
-0.23%
$ 1.31 billion $ 962,916
May 28, 2023 $ 2.62
+4.52%
$ 1.31 billion $ 868,495
May 27, 2023 $ 2.51
+3.41%
$ 1.26 billion $ 1.03 million
May 26, 2023 $ 2.43
+0.91%
$ 1.21 billion $ 845,611
May 25, 2023 $ 2.41
+5.04%
$ 1.2 billion $ 837,429
May 24, 2023 $ 2.29
-3.55%
$ 1.15 billion $ 964,734
May 23, 2023 $ 2.37
-13.00%
$ 1.19 billion $ 933,107
May 22, 2023 $ 2.73
-2.24%
$ 1.36 billion $ 887,890
May 21, 2023 $ 2.79
-0.47%
$ 1.4 billion $ 758,276
May 20, 2023 $ 2.8
+3.75%
$ 1.4 billion $ 992,168
May 19, 2023 $ 2.7
+1.34%
$ 1.35 billion $ 909,126
May 18, 2023 $ 2.67
-0.74%
$ 1.33 billion $ 847,615
May 17, 2023 $ 2.69
+0.26%
$ 1.34 billion $ 960,234
May 16, 2023 $ 2.68
-0.75%
$ 1.34 billion $ 866,174
May 15, 2023 $ 2.7
-2.79%
$ 1.35 billion $ 552,141
May 14, 2023 $ 2.78
-1.59%
$ 1.39 billion $ 490,306
May 13, 2023 $ 2.82
+4.62%
$ 1.41 billion $ 790,577
May 12, 2023 $ 2.7
-1.02%
$ 1.35 billion $ 804,546
May 11, 2023 $ 2.72
+0.65%
$ 1.36 billion $ 827,027
May 10, 2023 $ 2.71
-2.37%
$ 1.35 billion $ 717,422
May 9, 2023 $ 2.77
-15.43%
$ 1.39 billion $ 968,475
May 8, 2023 $ 3.28
+2.97%
$ 1.64 billion $ 695,312
May 7, 2023 $ 3.19
+16.35%
$ 1.59 billion $ 804,349
May 6, 2023 $ 2.74
-5.89%
$ 1.37 billion $ 1.34 million
May 5, 2023 $ 2.91
-2.83%
$ 1.45 billion $ 726,889
May 4, 2023 $ 2.99
-0.42%
$ 1.5 billion $ 521,827
May 3, 2023 $ 3.01
+0.09%
$ 1.5 billion $ 596,005
May 2, 2023 $ 3
+0.06%
$ 1.5 billion $ 688,415
May 1, 2023 $ 3
-3.43%
$ 1.5 billion $ 649,103
Apr 30, 2023 $ 3.11
-0.89%
$ 1.56 billion $ 854,583
Apr 29, 2023 $ 3.14
+0.59%
$ 1.57 billion $ 493,885
Apr 28, 2023 $ 3.12
+1.02%
$ 1.56 billion $ 664,895
Apr 27, 2023 $ 3.08
-17.68%
$ 1.54 billion $ 1.41 million
Apr 26, 2023 $ 3.75
-7.98%
$ 1.87 billion $ 693,007
Apr 25, 2023 $ 4.07
-8.03%
$ 2.04 billion $ 946,897
Apr 24, 2023 $ 4.43
-4.14%
$ 2.21 billion $ 591,749
Apr 23, 2023 $ 4.62
+1.71%
$ 2.31 billion $ 324,565
Apr 22, 2023 $ 4.54
+0.51%
$ 2.27 billion $ 599,742
Apr 21, 2023 $ 4.55
-4.14%
$ 2.28 billion $ 784,911
Apr 20, 2023 $ 4.75
-2.23%
$ 2.37 billion $ 555,592
Apr 19, 2023 $ 4.86
-5.24%
$ 2.43 billion $ 722,122
Apr 18, 2023 $ 5.13
-3.57%
$ 2.57 billion $ 408,428
Apr 17, 2023 $ 5.32
-3.25%
$ 2.66 billion $ 572,486