MetFi Historical Data

METFI Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.271
+6.48%
$ 122.22 million $ 435,538
Jun 22, 2025 $ 0.255
-3.82%
$ 114.83 million $ 312,939
Jun 21, 2025 $ 0.266
-3.57%
$ 119.7 million $ 331,198
Jun 20, 2025 $ 0.275
-6.25%
$ 124.13 million $ 198,785
Jun 19, 2025 $ 0.294
-1.97%
$ 132.32 million $ 351,512
Jun 18, 2025 $ 0.299
-0.47%
$ 134.98 million $ 495,073
Jun 17, 2025 $ 0.301
+0.00%
$ 135.61 million $ 494,990
Jun 16, 2025 $ 0.302
+5.56%
$ 136.06 million $ 312,276
Jun 15, 2025 $ 0.286
-3.18%
$ 129.03 million $ 473,906
Jun 14, 2025 $ 0.296
+1.93%
$ 133.36 million $ 387,504
Jun 13, 2025 $ 0.291
-2.87%
$ 131.06 million $ 384,026
Jun 12, 2025 $ 0.299
-8.33%
$ 134.98 million $ 565,272
Jun 11, 2025 $ 0.327
+13.25%
$ 147.19 million $ 342,324
Jun 10, 2025 $ 0.288
+9.96%
$ 129.84 million $ 421,636
Jun 9, 2025 $ 0.262
+5.56%
$ 118.09 million $ 368,595
Jun 8, 2025 $ 0.248
+0.69%
$ 111.91 million $ 263,453
Jun 7, 2025 $ 0.247
+8.45%
$ 111.15 million $ 822,714
Jun 6, 2025 $ 0.227
-0.48%
$ 102.49 million $ 413,422
Jun 5, 2025 $ 0.228
+1.78%
$ 102.85 million $ 294,088
Jun 4, 2025 $ 0.224
+6.82%
$ 100.97 million $ 423,147
Jun 3, 2025 $ 0.21
-1.18%
$ 94.56 million $ 385,979
Jun 2, 2025 $ 0.212
-2.97%
$ 95.74 million $ 396,370
Jun 1, 2025 $ 0.219
-1.93%
$ 98.62 million $ 437,676
May 31, 2025 $ 0.223
+0.13%
$ 100.6 million $ 408,016
May 30, 2025 $ 0.223
-2.88%
$ 100.38 million $ 424,238
May 29, 2025 $ 0.23
-0.43%
$ 103.49 million $ 411,112
May 28, 2025 $ 0.231
+1.31%
$ 103.91 million $ 391,560
May 27, 2025 $ 0.228
+1.99%
$ 102.57 million $ 304,731
May 26, 2025 $ 0.223
-0.54%
$ 100.38 million $ 346,125
May 25, 2025 $ 0.225
+2.27%
$ 101.19 million $ 318,002
May 24, 2025 $ 0.22
-2.31%
$ 98.95 million $ 313,756
May 23, 2025 $ 0.225
-4.25%
$ 101.28 million $ 361,751
May 22, 2025 $ 0.235
-2.46%
$ 105.74 million $ 161,345
May 21, 2025 $ 0.24
-1.88%
$ 108.41 million $ 266,703
May 20, 2025 $ 0.245
+0.49%
$ 110.48 million $ 344,935
May 19, 2025 $ 0.245
-0.45%
$ 110.25 million $ 290,614
May 18, 2025 $ 0.245
-2.46%
$ 110.66 million $ 336,562
May 17, 2025 $ 0.252
-2.36%
$ 113.55 million $ 362,440
May 16, 2025 $ 0.258
-2.35%
$ 116.3 million $ 415,933
May 15, 2025 $ 0.264
+9.72%
$ 119.04 million $ 360,668
May 14, 2025 $ 0.242
+4.63%
$ 109.04 million $ 371,317
May 13, 2025 $ 0.231
+5.21%
$ 104.3 million $ 346,174
May 12, 2025 $ 0.22
+2.20%
$ 99.14 million $ 258,219
May 11, 2025 $ 0.215
+4.78%
$ 97.07 million $ 356,873
May 10, 2025 $ 0.206
+2.51%
$ 92.87 million $ 299,651
May 9, 2025 $ 0.201
-1.46%
$ 90.71 million $ 236,886
May 8, 2025 $ 0.203
+0.31%
$ 91.57 million $ 310,618
May 7, 2025 $ 0.202
-0.78%
$ 91.25 million $ 418,877
May 6, 2025 $ 0.204
+4.34%
$ 92.12 million $ 419,292
May 5, 2025 $ 0.198
+10.72%
$ 89.05 million $ 278,327