Market Cap $2.58T
-1.06%
Volume 24h $94.58B
-17.1%
BTC % 51.92%
-0.36%
ETH % 15.15%
0.66%
Coins
28.271
+2
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 |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.515448 | $0.500846 | $0.516207 | $0.50509 | $346,381 | $60,627,031 |
| Jul-26 2024 | $0.50493 | $0.477278 | $0.50493 | $0.477278 | $479,912 | $59,389,888 |
| Jul-25 2024 | $0.468633 | $0.457288 | $0.551731 | $0.540975 | $659,611 | $55,120,561 |
| Jul-24 2024 | $0.541789 | $0.541789 | $0.629063 | $0.626932 | $530,005 | $63,725,202 |
| Jul-23 2024 | $0.626841 | $0.622293 | $0.667451 | $0.654139 | $409,904 | $73,728,965 |
| Jul-22 2024 | $0.65663 | $0.649108 | $0.668463 | $0.668463 | $381,789 | $77,232,779 |
| Jul-21 2024 | $0.665505 | $0.643942 | $0.665505 | $0.655736 | $365,417 | $78,276,708 |
| Jul-20 2024 | $0.658107 | $0.629417 | $0.659733 | $0.6466 | $469,281 | $77,406,541 |
| Jul-19 2024 | $0.645568 | $0.563893 | $0.785876 | $0.752713 | $728,837 | $75,931,729 |
| Jul-18 2024 | $0.755857 | $0.698552 | $0.855006 | $0.722495 | $921,936 | $88,903,826 |
| Jul-17 2024 | $0.723671 | $0.709558 | $0.79358 | $0.740761 | $573,902 | $85,118,155 |
| Jul-16 2024 | $0.736707 | $0.672037 | $0.742768 | $0.692492 | $401,642 | $86,651,394 |
| Jul-15 2024 | $0.684039 | $0.544884 | $0.684039 | $0.544884 | $429,112 | $80,456,618 |
| Jul-14 2024 | $0.543063 | $0.504796 | $0.543169 | $0.504796 | $185,397 | $63,875,078 |
| Jul-13 2024 | $0.502407 | $0.475454 | $0.502407 | $0.476154 | $169,702 | $59,093,111 |