Market Cap $2.30T
0.95%
Volume 24h $92.37B
-62.64%
BTC % 53.35%
0%
ETH % 12.61%
0.23%
Coins
29.002
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.432236 | $0.395275 | $0.434601 | $0.416418 | $621,068 | $5,518,056 |
| Oct-03 2024 | $0.418052 | $0.386922 | $0.422664 | $0.386922 | $419,783 | $5,336,977 |
| Oct-02 2024 | $0.386292 | $0.361918 | $0.4358 | $0.424616 | $689,881 | $4,931,525 |
| Oct-01 2024 | $0.412572 | $0.402082 | $0.467071 | $0.451112 | $349,276 | $5,267,020 |
| Sep-30 2024 | $0.452683 | $0.445909 | $0.456673 | $0.45268 | $314,510 | $5,779,081 |
| Sep-29 2024 | $0.454263 | $0.452328 | $0.478718 | $0.476267 | $182,211 | $5,799,262 |
| Sep-28 2024 | $0.476595 | $0.457689 | $0.491954 | $0.485871 | $204,977 | $6,084,356 |
| Sep-27 2024 | $0.492913 | $0.464779 | $0.495105 | $0.464779 | $253,068 | $6,292,674 |
| Sep-26 2024 | $0.462737 | $0.434592 | $0.46825 | $0.436124 | $297,181 | $5,907,438 |
| Sep-25 2024 | $0.435487 | $0.435275 | $0.447795 | $0.44514 | $245,413 | $5,559,557 |
| Sep-24 2024 | $0.44701 | $0.428115 | $0.450606 | $0.429047 | $282,774 | $5,706,667 |
| Sep-23 2024 | $0.429559 | $0.414196 | $0.499665 | $0.490721 | $354,847 | $5,483,877 |
| Sep-22 2024 | $0.489893 | $0.479121 | $0.492362 | $0.491129 | $295,846 | $6,254,124 |
| Sep-21 2024 | $0.491429 | $0.482235 | $0.493701 | $0.482235 | $249,687 | $6,273,734 |
| Sep-20 2024 | $0.480578 | $0.476695 | $0.498454 | $0.492072 | $265,726 | $6,135,196 |