Market Cap $2.23T
0.57%
Volume 24h $74.57B
-59.1%
BTC % 52.65%
-0.09%
ETH % 14.06%
-0.28%
Coins
28.492
+4
Exchanges
885
Last update
1 minute ago
MetFi (METFI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-17 2024 | $0.648172 | $0.623302 | $0.648983 | $0.623302 | $408,102 | $76,237,990 |
| Aug-16 2024 | $0.604479 | $0.57749 | $0.607862 | $0.583527 | $426,159 | $71,098,764 |
| Aug-15 2024 | $0.583218 | $0.568289 | $0.58813 | $0.574367 | $452,994 | $68,598,037 |
| Aug-14 2024 | $0.572588 | $0.551786 | $0.572909 | $0.554184 | $437,265 | $67,347,718 |
| Aug-13 2024 | $0.554964 | $0.547724 | $0.562224 | $0.550218 | $389,827 | $65,274,819 |
| Aug-12 2024 | $0.549098 | $0.544786 | $0.557643 | $0.548155 | $387,270 | $64,584,903 |
| Aug-11 2024 | $0.547638 | $0.541913 | $0.559521 | $0.546889 | $373,136 | $64,413,142 |
| Aug-10 2024 | $0.546552 | $0.534827 | $0.54803 | $0.540665 | $394,824 | $64,285,417 |
| Aug-09 2024 | $0.540625 | $0.536973 | $0.550399 | $0.54453 | $402,002 | $63,588,245 |
| Aug-08 2024 | $0.547973 | $0.509165 | $0.547973 | $0.509708 | $434,618 | $64,452,509 |
| Aug-07 2024 | $0.514091 | $0.508535 | $0.521771 | $0.512732 | $377,721 | $60,467,345 |
| Aug-06 2024 | $0.513878 | $0.500064 | $0.519912 | $0.500064 | $467,447 | $60,442,262 |
| Aug-05 2024 | $0.501233 | $0.461975 | $0.501233 | $0.49989 | $594,132 | $58,955,012 |
| Aug-04 2024 | $0.504094 | $0.494683 | $0.510563 | $0.500065 | $344,234 | $59,291,537 |
| Aug-03 2024 | $0.495921 | $0.495848 | $0.521009 | $0.509054 | $395,816 | $58,330,224 |