MetFi Historical Data

METFI Page 2
Download
Date Close Price change Market cap Trading volume
Apr 17, 2026 $ 0.0232
+1.65%
$ 10.46 million $ 19,245
Apr 16, 2026 $ 0.0229
+2.40%
$ 10.29 million $ 29,118
Apr 15, 2026 $ 0.0223
-0.75%
$ 10.05 million $ 25,220
Apr 14, 2026 $ 0.0225
+3.28%
$ 10.13 million $ 34,307
Apr 13, 2026 $ 0.0218
+4.39%
$ 9.8 million $ 30,028
Apr 12, 2026 $ 0.0209
-3.29%
$ 9.4 million $ 24,686
Apr 11, 2026 $ 0.0216
+1.58%
$ 9.72 million $ 19,379
Apr 10, 2026 $ 0.0213
+0.43%
$ 9.57 million $ 14,085
Apr 9, 2026 $ 0.0212
-0.74%
$ 9.53 million $ 24,737
Apr 8, 2026 $ 0.0213
-6.24%
$ 9.6 million $ 24,362
Apr 7, 2026 $ 0.0227
+3.29%
$ 10.24 million $ 21,036
Apr 6, 2026 $ 0.022
-7.22%
$ 9.91 million $ 25,835
Apr 5, 2026 $ 0.0237
-1.92%
$ 10.68 million $ 23,367
Apr 4, 2026 $ 0.0242
+0.64%
$ 10.91 million $ 18,983
Apr 3, 2026 $ 0.0241
-4.04%
$ 10.84 million $ 49,241
Apr 2, 2026 $ 0.0251
-1.48%
$ 11.29 million $ 27,404
Apr 1, 2026 $ 0.0255
-0.72%
$ 11.46 million $ 23,901
Mar 31, 2026 $ 0.0256
-0.96%
$ 11.55 million $ 26,798
Mar 30, 2026 $ 0.0259
-1.66%
$ 11.66 million $ 22,813
Mar 29, 2026 $ 0.0263
-1.41%
$ 11.85 million $ 16,053
Mar 28, 2026 $ 0.0267
+0.96%
$ 12.02 million $ 14,606
Mar 27, 2026 $ 0.0264
-5.52%
$ 11.9 million $ 29,622
Mar 26, 2026 $ 0.028
-2.91%
$ 12.6 million $ 41,648
Mar 25, 2026 $ 0.0288
+0.26%
$ 12.97 million $ 22,409
Mar 24, 2026 $ 0.0287
-0.59%
$ 12.94 million $ 25,038
Mar 23, 2026 $ 0.0289
-0.11%
$ 13.02 million $ 29,234
Mar 22, 2026 $ 0.0289
-0.59%
$ 13.03 million $ 31,278
Mar 21, 2026 $ 0.0291
-0.82%
$ 13.1 million $ 15,854
Mar 20, 2026 $ 0.0294
+1.08%
$ 13.21 million $ 31,209
Mar 19, 2026 $ 0.0291
-0.35%
$ 13.08 million $ 29,459
Mar 18, 2026 $ 0.0292
-0.49%
$ 13.13 million $ 31,021
Mar 17, 2026 $ 0.0293
-0.76%
$ 13.2 million $ 47,186
Mar 16, 2026 $ 0.0295
+0.64%
$ 13.3 million $ 44,226
Mar 15, 2026 $ 0.0294
-0.65%
$ 13.22 million $ 31,030
Mar 14, 2026 $ 0.0295
-1.64%
$ 13.3 million $ 20,551
Mar 13, 2026 $ 0.03
-2.81%
$ 13.52 million $ 22,387
Mar 12, 2026 $ 0.0309
+4.90%
$ 13.92 million $ 53,575
Mar 11, 2026 $ 0.0295
-2.51%
$ 13.27 million $ 23,758
Mar 10, 2026 $ 0.0302
+2.53%
$ 13.61 million $ 39,170
Mar 9, 2026 $ 0.0295
+3.13%
$ 13.26 million $ 25,438
Mar 8, 2026 $ 0.0286
-0.31%
$ 12.86 million $ 24,296
Mar 7, 2026 $ 0.0286
-1.09%
$ 12.9 million $ 22,018
Mar 6, 2026 $ 0.029
-1.20%
$ 13.04 million $ 32,366
Mar 5, 2026 $ 0.0293
-1.16%
$ 13.2 million $ 19,888
Mar 4, 2026 $ 0.0297
-0.09%
$ 13.35 million $ 49,793
Mar 3, 2026 $ 0.0297
+2.41%
$ 13.36 million $ 44,542
Mar 2, 2026 $ 0.029
+1.10%
$ 13.05 million $ 24,527
Mar 1, 2026 $ 0.0287
-0.34%
$ 12.91 million $ 35,588
Feb 28, 2026 $ 0.0288
-1.95%
$ 12.95 million $ 40,580
Feb 27, 2026 $ 0.0293
-5.72%
$ 13.21 million $ 96,579