MetFi Historical Data

METFI Page 10
Download
Date Close Price change Market cap Trading volume
Mar 13, 2025 $ 0.399
+0.30%
$ 192.01 million $ 313,886
Mar 12, 2025 $ 0.398
+1.97%
$ 191.34 million $ 289,982
Mar 11, 2025 $ 0.391
+0.67%
$ 187.98 million $ 210,071
Mar 10, 2025 $ 0.39
+2.02%
$ 187.31 million $ 334,673
Mar 9, 2025 $ 0.382
-2.83%
$ 183.56 million $ 211,305
Mar 8, 2025 $ 0.393
+1.31%
$ 188.99 million $ 336,649
Mar 7, 2025 $ 0.388
-1.20%
$ 186.54 million $ 316,621
Mar 6, 2025 $ 0.393
+2.94%
$ 188.75 million $ 274,575
Mar 5, 2025 $ 0.381
+8.33%
$ 183.27 million $ 260,027
Mar 4, 2025 $ 0.352
-9.88%
$ 169.19 million $ 277,434
Mar 3, 2025 $ 0.391
-5.08%
$ 187.84 million $ 318,201
Mar 2, 2025 $ 0.412
+3.00%
$ 197.89 million $ 237,378
Mar 1, 2025 $ 0.4
-0.75%
$ 192.12 million $ 257,703
Feb 28, 2025 $ 0.403
-2.38%
$ 193.61 million $ 366,136
Feb 27, 2025 $ 0.413
-1.43%
$ 198.56 million $ 388,131
Feb 26, 2025 $ 0.421
-3.15%
$ 202.31 million $ 385,819
Feb 25, 2025 $ 0.434
+0.72%
$ 208.9 million $ 404,678
Feb 24, 2025 $ 0.431
+0.44%
$ 207.36 million $ 375,560
Feb 23, 2025 $ 0.429
-10.09%
$ 206.4 million $ 326,721
Feb 22, 2025 $ 0.477
+0.84%
$ 229.57 million $ 318,863
Feb 21, 2025 $ 0.473
-2.99%
$ 227.41 million $ 369,727
Feb 20, 2025 $ 0.488
-35.93%
$ 234.57 million $ 353,427
Feb 19, 2025 $ 0.762
+12.55%
$ 366.47 million $ 60,192
Feb 18, 2025 $ 0.692
-24.28%
$ 332.73 million $ 138,286
Feb 17, 2025 $ 0.961
+110.49%
$ 462.18 million $ 59,393
Feb 16, 2025 $ 0.457
+0.30%
$ 219.69 million $ 248,619
Feb 15, 2025 $ 0.456
+0.39%
$ 219.02 million $ 300,752
Feb 14, 2025 $ 0.453
+4.51%
$ 218.01 million $ 407,137
Feb 13, 2025 $ 0.434
-3.71%
$ 208.56 million $ 508,269
Feb 12, 2025 $ 0.451
+2.08%
$ 216.66 million $ 383,027
Feb 11, 2025 $ 0.441
+2.04%
$ 212.24 million $ 486,642
Feb 10, 2025 $ 0.433
+4.54%
$ 207.97 million $ 435,374
Feb 9, 2025 $ 0.414
-4.86%
$ 198.9 million $ 424,938
Feb 8, 2025 $ 0.435
+3.53%
$ 209.01 million $ 384,132
Feb 7, 2025 $ 0.42
-4.64%
$ 201.9 million $ 429,855
Feb 6, 2025 $ 0.44
+3.28%
$ 211.75 million $ 231,263
Feb 5, 2025 $ 0.426
+2.85%
$ 205.01 million $ 217,603
Feb 4, 2025 $ 0.414
+1.04%
$ 199.04 million $ 502,935
Feb 3, 2025 $ 0.41
-57.47%
$ 196.96 million $ 688,032
Feb 2, 2025 $ 0.967
-26.08%
$ 464.97 million $ 1.33 million
Feb 1, 2025 $ 1.28
-7.03%
$ 616.89 million $ 130,770
Jan 31, 2025 $ 1.37
+42.14%
$ 659.07 million $ 232,061
Jan 30, 2025 $ 0.964
+100.56%
$ 463.67 million $ 323,260
Jan 29, 2025 $ 0.481
+2.67%
$ 231.22 million $ 536,697
Jan 28, 2025 $ 0.469
-1.27%
$ 225.31 million $ 605,123
Jan 27, 2025 $ 0.475
+0.67%
$ 228.15 million $ 536,569
Jan 26, 2025 $ 0.472
+1.01%
$ 226.78 million $ 488,828
Jan 25, 2025 $ 0.467
-0.81%
$ 224.5 million $ 483,298
Jan 24, 2025 $ 0.471
-1.46%
$ 226.34 million $ 366,681
Jan 23, 2025 $ 0.478
+2.85%
$ 229.66 million $ 315,500