Market Cap $2.74T
1.6%
Volume 24h $278.90B
-59.79%
BTC % 54.74%
-1.49%
ETH % 12.78%
4.93%
Coins
29.437
+14
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-06 2024 | $0.206968 | $0.199697 | $0.209304 | $0.199697 | $68,148 | $2,642,218 |
| Nov-05 2024 | $0.199017 | $0.195285 | $0.202652 | $0.199334 | $87,990 | $2,540,714 |
| Nov-04 2024 | $0.197333 | $0.18407 | $0.207794 | $0.20537 | $206,611 | $2,519,215 |
| Nov-03 2024 | $0.206257 | $0.204706 | $0.207404 | $0.206972 | $29,401 | $2,633,147 |
| Nov-02 2024 | $0.20692 | $0.203706 | $0.21243 | $0.209231 | $67,290 | $2,641,600 |
| Nov-01 2024 | $0.208395 | $0.208395 | $0.224371 | $0.220228 | $115,688 | $2,660,436 |
| Oct-31 2024 | $0.220754 | $0.220251 | $0.227222 | $0.226783 | $68,848 | $2,818,210 |
| Oct-30 2024 | $0.226446 | $0.215517 | $0.270514 | $0.270514 | $231,299 | $2,890,879 |
| Oct-29 2024 | $0.269369 | $0.249181 | $0.269369 | $0.249181 | $125,078 | $3,438,853 |
| Oct-28 2024 | $0.249071 | $0.238028 | $0.249071 | $0.239197 | $121,018 | $3,179,723 |
| Oct-27 2024 | $0.235998 | $0.225204 | $0.236447 | $0.225293 | $124,709 | $3,012,826 |
| Oct-26 2024 | $0.224332 | $0.22338 | $0.281124 | $0.253693 | $337,778 | $2,863,888 |
| Oct-25 2024 | $0.252171 | $0.205347 | $0.356682 | $0.353649 | $932,750 | $3,219,298 |
| Oct-24 2024 | $0.35312 | $0.35312 | $0.363091 | $0.358349 | $89,853 | $4,508,036 |
| Oct-23 2024 | $0.358413 | $0.351624 | $0.36412 | $0.358874 | $199,205 | $4,575,613 |