Market Cap $4.23T
2.1%
Volume 24h $317.34B
1.42%
BTC % 53.65%
0.26%
ETH % 12.49%
-0.4%
Coins
33.104
+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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.126814 | $0.124633 | $0.132956 | $0.125101 | $156,186 | $28,024,920 |
| Sep-08 2025 | $0.125502 | $0.123653 | $0.127327 | $0.12608 | $139,565 | $27,701,817 |
| Sep-07 2025 | $0.125988 | $0.123944 | $0.126387 | $0.124522 | $105,879 | $27,783,005 |
| Sep-06 2025 | $0.124712 | $0.12413 | $0.130086 | $0.130086 | $94,369 | $27,485,110 |
| Sep-05 2025 | $0.130354 | $0.126931 | $0.132616 | $0.127713 | $123,280 | $28,713,993 |
| Sep-04 2025 | $0.128317 | $0.126182 | $0.135816 | $0.135696 | $178,621 | $28,243,457 |
| Sep-03 2025 | $0.135907 | $0.135241 | $0.14556 | $0.13761 | $314,642 | $29,887,939 |
| Sep-02 2025 | $0.136638 | $0.132473 | $0.151835 | $0.146151 | $464,046 | $29,993,590 |
| Sep-01 2025 | $0.145814 | $0.144276 | $0.148222 | $0.147358 | $135,545 | $31,959,061 |
| Aug-31 2025 | $0.147447 | $0.147384 | $0.152907 | $0.150086 | $122,987 | $32,296,021 |
| Aug-30 2025 | $0.150164 | $0.148899 | $0.151494 | $0.151247 | $130,815 | $32,875,767 |
| Aug-29 2025 | $0.151275 | $0.150608 | $0.156864 | $0.156859 | $115,612 | $33,100,299 |
| Aug-28 2025 | $0.156831 | $0.154792 | $0.159063 | $0.154985 | $126,312 | $34,302,343 |
| Aug-27 2025 | $0.153968 | $0.152298 | $0.165365 | $0.165365 | $143,664 | $33,659,194 |
| Aug-26 2025 | $0.16651 | $0.162011 | $0.167272 | $0.162356 | $131,994 | $36,366,143 |