Market Cap $3.27T
-2.91%
Volume 24h $243.47B
-0.56%
BTC % 54.72%
0.03%
ETH % 11.2%
-1.42%
Coins
33.766
+5
Exchanges
885
Last update
16 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.081145 | $0.080936 | $0.08771 | $0.087109 | $77,054 | $22,122,489 |
| Dec-04 2025 | $0.087148 | $0.087148 | $0.089814 | $0.089799 | $89,855 | $23,763,300 |
| Dec-03 2025 | $0.089584 | $0.088426 | $0.090769 | $0.089793 | $102,013 | $24,424,517 |
| Dec-02 2025 | $0.090118 | $0.08854 | $0.090657 | $0.089894 | $76,219 | $24,565,545 |
| Dec-01 2025 | $0.089851 | $0.088367 | $0.093132 | $0.089578 | $139,225 | $24,489,514 |
| Nov-30 2025 | $0.089656 | $0.088987 | $0.090611 | $0.088987 | $80,580 | $24,424,269 |
| Nov-29 2025 | $0.088666 | $0.088666 | $0.09341 | $0.09341 | $85,992 | $24,150,386 |
| Nov-28 2025 | $0.093767 | $0.093698 | $0.097446 | $0.09696 | $111,254 | $25,535,019 |
| Nov-27 2025 | $0.096607 | $0.095537 | $0.104544 | $0.102369 | $240,713 | $26,299,138 |
| Nov-26 2025 | $0.10259 | $0.070634 | $0.103283 | $0.070634 | $285,719 | $27,911,222 |
| Nov-25 2025 | $0.069639 | $0.057491 | $0.071984 | $0.057491 | $239,769 | $18,919,660 |
| Nov-24 2025 | $0.057409 | $0.052906 | $0.058088 | $0.053203 | $219,393 | $15,565,245 |
| Nov-23 2025 | $0.05334 | $0.053326 | $0.05406 | $0.053564 | $71,900 | $14,437,443 |
| Nov-22 2025 | $0.053679 | $0.053168 | $0.053803 | $0.053632 | $69,545 | $14,521,558 |
| Nov-21 2025 | $0.053459 | $0.052781 | $0.053923 | $0.053121 | $94,914 | $14,453,965 |