Market Cap $2.57T
-7.53%
Volume 24h $424.70B
21.66%
BTC % 54.45%
-0.84%
ETH % 9.73%
-1.02%
Coins
34.198
+7
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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.038249 | $0.038068 | $0.040766 | $0.039653 | $40,587 | $10,650,808 |
| Feb-03 2026 | $0.039783 | $0.039047 | $0.042725 | $0.042725 | $56,681 | $11,073,546 |
| Feb-02 2026 | $0.042845 | $0.041788 | $0.042978 | $0.042415 | $42,944 | $11,920,656 |
| Feb-01 2026 | $0.041817 | $0.041817 | $0.043138 | $0.042905 | $55,802 | $11,630,639 |
| Jan-31 2026 | $0.042621 | $0.042016 | $0.046654 | $0.046636 | $62,322 | $11,845,556 |
| Jan-30 2026 | $0.046621 | $0.046502 | $0.048808 | $0.048808 | $40,210 | $12,948,284 |
| Jan-29 2026 | $0.048572 | $0.04814 | $0.051828 | $0.051828 | $39,356 | $13,486,450 |
| Jan-28 2026 | $0.051722 | $0.051475 | $0.053352 | $0.052973 | $38,264 | $14,356,337 |
| Jan-27 2026 | $0.053064 | $0.052252 | $0.053419 | $0.05287 | $35,070 | $14,725,295 |
| Jan-26 2026 | $0.052877 | $0.052544 | $0.05353 | $0.053074 | $11,453 | $14,668,556 |
| Jan-25 2026 | $0.053081 | $0.053039 | $0.05421 | $0.053903 | $29,629 | $14,721,437 |
| Jan-24 2026 | $0.053962 | $0.053634 | $0.054624 | $0.054486 | $38,744 | $14,961,417 |
| Jan-23 2026 | $0.054463 | $0.052987 | $0.055251 | $0.052987 | $51,860 | $15,095,081 |
| Jan-22 2026 | $0.052861 | $0.052689 | $0.054994 | $0.054193 | $49,942 | $14,642,821 |
| Jan-21 2026 | $0.055079 | $0.054469 | $0.055455 | $0.054625 | $47,801 | $15,248,822 |