MetFi Historical Data

METFI Page 3
Download
Date Close Price change Market cap Trading volume
Jun 24 $ 0.388
+4.68%
$ 193.8 million $ 821,579
Jun 17 $ 0.374
+0.55%
$ 178.47 million $ 1.11 million
Jun 10 $ 0.364
+2.82%
$ 176.7 million $ 897,227
Jun 3 $ 0.351
-70.60%
$ 170.46 million $ 13.22 million
May 27 $ 1.19
-19.63%
$ 574.62 million $ 2.49 million
May 20 $ 1.68
+17.60%
$ 715.3 million $ 2.75 million
May 13 $ 1.42
+8.27%
$ 688.29 million $ 1.72 million
May 6 $ 1.3
-1.81%
$ 630.91 million $ 1.4 million
Apr 29 $ 1.39
+3.46%
$ 635.89 million $ 964,947
Apr 22 $ 1.34
-3.23%
$ 645.78 million $ 1.22 million
Apr 15 $ 1.38
-1.19%
$ 668.8 million $ 888,028
Apr 8 $ 1.36
-5.01%
$ 672.95 million $ 1.21 million
Apr 1 $ 1.41
-5.75%
$ 690.48 million $ 1.42 million
Mar 25 $ 1.48
-4.12%
$ 742.48 million $ 2.85 million
Mar 18 $ 1.48
-6.41%
$ 767.36 million $ 3.14 million
Mar 11 $ 1.54
-6.82%
$ 789.27 million $ 3.34 million
Mar 4 $ 1.66
-12.08%
$ 823.02 million $ 5.93 million
Feb 26 $ 1.89
+3.52%
$ 939.68 million $ 6.06 million
Feb 19 $ 1.82
-3.76%
$ 907.67 million $ 5.27 million
Feb 12 $ 1.9
-5.04%
$ 943.22 million $ 3.94 million
Feb 5 $ 1.99
+2.46%
$ 993.21 million $ 2.17 million
Jan 29 $ 1.94
-1.81%
$ 966.62 million $ 3.39 million
Jan 22 $ 2.01
-3.36%
$ 984.45 million $ 3.44 million
Jan 15 $ 2.1
+4.71%
$ 1.03 billion $ 3.69 million
Jan 8 $ 2.06
-0.87%
$ 995.68 million $ 3.81 million
Jan 1 $ 2.14
+6.92%
$ 1.04 billion $ 3.32 million
Dec 25 $ 1.99
-7.36%
$ 997.91 million $ 6.48 million
Dec 18 $ 2.16
+10.28%
$ 1.07 billion $ 6.08 million
Dec 11 $ 2.6
+4.34%
$ 972.89 million $ 7.86 million
Dec 4 $ 2.45
+3.24%
$ 1.24 billion $ 6.35 million
Nov 27 $ 2.37
+9.17%
$ 1.18 billion $ 5.13 million
Nov 20 $ 2.13
+13.64%
$ 1.08 billion $ 4.33 million
Nov 13 $ 1.85
-18.76%
$ 931.89 million $ 3.99 million
Nov 6 $ 2.3
-2.51%
$ 1.14 billion $ 3.92 million
Oct 30 $ 2.36
-2.45%
$ 1.17 billion $ 4.94 million
Oct 23 $ 2.42
+1.47%
$ 1.2 billion $ 5.1 million
Oct 16 $ 2.38
+2.13%
$ 1.19 billion $ 4.33 million
Oct 9 $ 2.34
-16.06%
$ 1.16 billion $ 3.76 million
Oct 2 $ 2.79
+5.84%
$ 1.39 billion $ 4.17 million
Sep 25 $ 2.64
+6.23%
$ 1.32 billion $ 4.66 million
Sep 18 $ 2.49
+12.75%
$ 1.24 billion $ 3.67 million
Sep 11 $ 2.21
+20.99%
$ 1.11 billion $ 2.87 million
Sep 4 $ 2
+17.50%
$ 911.91 million $ 2.75 million
Aug 28 $ 1.7
-5.58%
$ 851.14 million $ 2.21 million
Aug 21 $ 1.82
+0.60%
$ 901.44 million $ 2.21 million
Aug 14 $ 2.03
-0.18%
$ 904.4 million $ 5.69 million
Aug 7 $ 2.03
+4.22%
$ 1.02 billion $ 4.7 million
Jul 31 $ 1.94
+9.15%
$ 972.3 million $ 5.79 million
Jul 24 $ 1.78
+0.50%
$ 890.78 million $ 5.77 million
Jul 17 $ 1.77
+3.50%
$ 886.56 million $ 5.87 million