Market Cap $3.31T
-0.47%
Volume 24h $251.22B
8.73%
BTC % 60.98%
-0.62%
ETH % 8.28%
0.48%
Coins
32.216
+5
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.255164 | $0.252033 | $0.269518 | $0.267439 | $430,535 | $54,081,949 |
| Jun-21 2025 | $0.269043 | $0.264747 | $0.278941 | $0.275318 | $561,775 | $57,011,798 |
| Jun-20 2025 | $0.275483 | $0.273866 | $0.293584 | $0.293584 | $330,073 | $58,367,297 |
| Jun-19 2025 | $0.296194 | $0.291697 | $0.301408 | $0.299379 | $718,701 | $62,746,178 |
| Jun-18 2025 | $0.299739 | $0.293635 | $0.301772 | $0.300325 | $761,111 | $63,489,765 |
| Jun-17 2025 | $0.300245 | $0.298498 | $0.312658 | $0.299565 | $864,408 | $63,591,627 |
| Jun-16 2025 | $0.302955 | $0.280349 | $0.309943 | $0.286156 | $580,391 | $64,163,241 |
| Jun-15 2025 | $0.286468 | $0.28315 | $0.295461 | $0.295461 | $594,063 | $60,668,241 |
| Jun-14 2025 | $0.295517 | $0.289268 | $0.297524 | $0.290987 | $504,836 | $62,585,179 |
| Jun-13 2025 | $0.290838 | $0.286608 | $0.301309 | $0.295422 | $599,877 | $61,591,977 |
| Jun-12 2025 | $0.304459 | $0.295897 | $0.343617 | $0.328881 | $1,033,996 | $64,472,418 |
| Jun-11 2025 | $0.321899 | $0.286726 | $0.321899 | $0.287938 | $689,917 | $68,159,367 |
| Jun-10 2025 | $0.28469 | $0.264225 | $0.285384 | $0.264225 | $1,002,596 | $60,268,950 |
| Jun-09 2025 | $0.263293 | $0.247486 | $0.265823 | $0.25403 | $1,097,077 | $55,705,741 |
| Jun-08 2025 | $0.249699 | $0.238232 | $0.259745 | $0.247478 | $1,068,098 | $52,824,813 |