MetFi Historical Data

METFI Page 12
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $ 0.176
-15.31%
$ 84.73 million $ 146,135
Dec 3, 2024 $ 0.208
+0.23%
$ 100.04 million $ 261,024
Dec 2, 2024 $ 0.208
-5.00%
$ 99.78 million $ 255,820
Dec 1, 2024 $ 0.218
-0.97%
$ 104.95 million $ 202,713
Nov 30, 2024 $ 0.22
-0.23%
$ 105.97 million $ 287,837
Nov 29, 2024 $ 0.221
+8.21%
$ 106.37 million $ 183,960
Nov 28, 2024 $ 0.204
+7.13%
$ 98.15 million $ 186,877
Nov 27, 2024 $ 0.19
+9.22%
$ 91.37 million $ 134,961
Nov 26, 2024 $ 0.174
+3.46%
$ 83.76 million $ 162,747
Nov 25, 2024 $ 0.168
-1.38%
$ 81 million $ 113,266
Nov 24, 2024 $ 0.171
+1.86%
$ 82.1 million $ 115,789
Nov 23, 2024 $ 0.168
-0.63%
$ 80.63 million $ 94,628
Nov 22, 2024 $ 0.169
+2.49%
$ 81.16 million $ 115,772
Nov 21, 2024 $ 0.165
+1.82%
$ 79.19 million $ 72,258
Nov 20, 2024 $ 0.162
+4.69%
$ 77.75 million $ 147,928
Nov 19, 2024 $ 0.154
-4.10%
$ 74.26 million $ 109,143
Nov 18, 2024 $ 0.161
+3.04%
$ 77.43 million $ 169,049
Nov 17, 2024 $ 0.156
-11.78%
$ 75.06 million $ 272,440
Nov 16, 2024 $ 0.157
-10.58%
$ 75.4 million $ 36,601
Nov 15, 2024 $ 0.175
+2.88%
$ 84.33 million $ 93,424
Nov 14, 2024 $ 0.17
-0.53%
$ 81.64 million $ 132,389
Nov 13, 2024 $ 0.17
+5.94%
$ 81.94 million $ 193,936
Nov 12, 2024 $ 0.161
+0.12%
$ 77.35 million $ 130,638
Nov 11, 2024 $ 0.161
+1.00%
$ 77.34 million $ 245,477
Nov 10, 2024 $ 0.159
-0.59%
$ 76.57 million $ 125,179
Nov 9, 2024 $ 0.16
-27.31%
$ 77.03 million $ 1.1 million
Nov 8, 2024 $ 0.221
+7.14%
$ 106.08 million $ 181,100
Nov 7, 2024 $ 0.206
+0.03%
$ 99.01 million $ 116,098
Nov 6, 2024 $ 0.206
+2.27%
$ 98.99 million $ 144,623
Nov 5, 2024 $ 0.201
+3.24%
$ 96.86 million $ 173,220
Nov 4, 2024 $ 0.195
-5.06%
$ 93.83 million $ 731
Nov 3, 2024 $ 0.205
-1.66%
$ 98.82 million $ 60,490
Nov 2, 2024 $ 0.209
-0.50%
$ 100.75 million $ 148,723
Nov 1, 2024 $ 0.21
-4.64%
$ 101.18 million $ 241,807
Oct 31, 2024 $ 0.22
-3.18%
$ 105.84 million $ 74,408
Oct 30, 2024 $ 0.227
-15.80%
$ 109.21 million $ 242,841
Oct 29, 2024 $ 0.27
+8.13%
$ 129.71 million $ 245,086
Oct 28, 2024 $ 0.249
+5.32%
$ 119.92 million $ 184,153
Oct 27, 2024 $ 0.239
+5.83%
$ 115.03 million $ 213,031
Oct 26, 2024 $ 0.226
-7.07%
$ 108.6 million $ 555,109
Oct 25, 2024 $ 0.244
-31.17%
$ 117.54 million $ 1.94 million
Oct 24, 2024 $ 0.355
-0.86%
$ 170.75 million $ 147,264
Oct 23, 2024 $ 0.358
-0.31%
$ 172.25 million $ 343,146
Oct 22, 2024 $ 0.359
+0.07%
$ 172.87 million $ 287,898
Oct 21, 2024 $ 0.359
-2.78%
$ 172.78 million $ 355,492
Oct 20, 2024 $ 0.369
-11.38%
$ 177.6 million $ 618,221
Oct 19, 2024 $ 0.417
+2.44%
$ 200.39 million $ 176,368
Oct 18, 2024 $ 0.407
-3.35%
$ 195.6 million $ 400,501
Oct 17, 2024 $ 0.421
+0.78%
$ 202.44 million $ 190,265
Oct 16, 2024 $ 0.419
+1.71%
$ 201.4 million $ 538,311