Market Cap $2.21T
-2.66%
Volume 24h $141.22B
4.25%
BTC % 52.51%
-0.2%
ETH % 13.64%
0%
Coins
28.650
+14
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-29 2024 | $0.530361 | $0.521193 | $0.538365 | $0.524714 | $364,695 | $62,380,998 |
| Aug-28 2024 | $0.523358 | $0.508915 | $0.525679 | $0.50967 | $331,091 | $61,557,347 |
| Aug-27 2024 | $0.522137 | $0.516449 | $0.526521 | $0.516449 | $379,032 | $61,413,694 |
| Aug-26 2024 | $0.521692 | $0.508528 | $0.539203 | $0.539203 | $531,890 | $61,361,342 |
| Aug-25 2024 | $0.539132 | $0.522781 | $0.539409 | $0.52621 | $460,884 | $63,412,717 |
| Aug-24 2024 | $0.521192 | $0.521192 | $0.541735 | $0.541735 | $436,270 | $61,302,530 |
| Aug-23 2024 | $0.543198 | $0.520272 | $0.543861 | $0.526866 | $414,391 | $63,890,925 |
| Aug-22 2024 | $0.527998 | $0.49576 | $0.53343 | $0.49576 | $329,608 | $62,103,141 |
| Aug-21 2024 | $0.478844 | $0.474351 | $0.609242 | $0.587836 | $544,621 | $56,321,625 |
| Aug-20 2024 | $0.587674 | $0.580325 | $0.598741 | $0.587104 | $396,114 | $69,122,160 |
| Aug-19 2024 | $0.586186 | $0.551398 | $0.622808 | $0.613966 | $506,851 | $68,947,203 |
| Aug-18 2024 | $0.624314 | $0.623024 | $0.643631 | $0.643631 | $399,853 | $73,431,736 |
| 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 |