MetFi Historical Data

METFI Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.085
+5.31%
$ 38.08 million $ 67,646
Sep 30, 2025 $ 0.0807
-2.51%
$ 36.34 million $ 95,576
Sep 29, 2025 $ 0.0828
+6.40%
$ 37.29 million $ 56,904
Sep 28, 2025 $ 0.0777
+0.85%
$ 35.04 million $ 27,937
Sep 27, 2025 $ 0.0771
-0.24%
$ 34.73 million $ 36,785
Sep 26, 2025 $ 0.0771
-14.30%
$ 34.81 million $ 167,542
Sep 25, 2025 $ 0.0893
-6.69%
$ 40.52 million $ 62,011
Sep 24, 2025 $ 0.0955
+2.08%
$ 43.1 million $ 163,995
Sep 23, 2025 $ 0.0936
-6.25%
$ 42.17 million $ 62,548
Sep 22, 2025 $ 0.0999
-1.97%
$ 44.96 million $ 52,972
Sep 21, 2025 $ 0.102
-1.73%
$ 45.92 million $ 44,211
Sep 20, 2025 $ 0.105
-2.13%
$ 46.85 million $ 28,388
Sep 19, 2025 $ 0.108
-6.32%
$ 48.25 million $ 48,555
Sep 18, 2025 $ 0.113
-5.63%
$ 51.47 million $ 63,758
Sep 17, 2025 $ 0.12
-1.75%
$ 54.06 million $ 59,724
Sep 16, 2025 $ 0.129
+5.36%
$ 55.03 million $ 83,833
Sep 15, 2025 $ 0.123
-0.87%
$ 54.95 million $ 66,188
Sep 14, 2025 $ 0.124
-2.63%
$ 55.76 million $ 62,264
Sep 13, 2025 $ 0.128
-0.23%
$ 57.55 million $ 39,982
Sep 12, 2025 $ 0.128
+0.93%
$ 57.71 million $ 89,641
Sep 11, 2025 $ 0.127
+0.50%
$ 57.08 million $ 51,455
Sep 10, 2025 $ 0.126
-0.44%
$ 56.82 million $ 55,384
Sep 9, 2025 $ 0.127
+1.28%
$ 57.03 million $ 133,217
Sep 8, 2025 $ 0.125
-1.04%
$ 56.41 million $ 102,111
Sep 7, 2025 $ 0.127
+1.42%
$ 57.18 million $ 55,065
Sep 6, 2025 $ 0.125
-4.23%
$ 56.38 million $ 56,949
Sep 5, 2025 $ 0.131
+2.05%
$ 58.87 million $ 83,879
Sep 4, 2025 $ 0.128
-6.15%
$ 57.69 million $ 104,269
Sep 3, 2025 $ 0.136
-0.76%
$ 61.3 million $ 231,504
Sep 2, 2025 $ 0.137
-6.03%
$ 61.63 million $ 340,146
Sep 1, 2025 $ 0.146
-1.47%
$ 65.68 million $ 74,454
Aug 31, 2025 $ 0.147
-1.87%
$ 66.52 million $ 60,446
Aug 30, 2025 $ 0.149
-1.26%
$ 67.46 million $ 73,990
Aug 29, 2025 $ 0.151
-3.71%
$ 68.12 million $ 55,379
Aug 28, 2025 $ 0.157
+1.72%
$ 70.89 million $ 53,614
Aug 27, 2025 $ 0.154
-7.03%
$ 69.42 million $ 71,568
Aug 26, 2025 $ 0.166
+2.28%
$ 74.38 million $ 79,084
Aug 25, 2025 $ 0.163
-4.76%
$ 73.13 million $ 68,203
Aug 24, 2025 $ 0.172
+0.48%
$ 77.39 million $ 59,216
Aug 23, 2025 $ 0.172
-2.12%
$ 77.26 million $ 242,592
Aug 22, 2025 $ 0.175
+0.88%
$ 79.11 million $ 32,285
Aug 21, 2025 $ 0.174
-0.73%
$ 78.72 million $ 55,403
Aug 20, 2025 $ 0.177
+1.29%
$ 79.09 million $ 93,625
Aug 19, 2025 $ 0.176
-1.48%
$ 79.06 million $ 47,983
Aug 18, 2025 $ 0.179
-1.44%
$ 80.65 million $ 77,314
Aug 17, 2025 $ 0.182
+2.66%
$ 81.83 million $ 39,153
Aug 16, 2025 $ 0.177
-0.30%
$ 79.71 million $ 108,597
Aug 15, 2025 $ 0.177
-1.88%
$ 79.94 million $ 73,402
Aug 14, 2025 $ 0.181
-1.50%
$ 81.47 million $ 55,954
Aug 13, 2025 $ 0.183
+2.28%
$ 82.62 million $ 138,138