Cap Mercado $2.23T
1.06%
Volumen 24h $137.38B
20.58%
BTC % 52.13%
-0.26%
ETH % 13.9%
-1.07%
Monedas
28.520
+18
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de MetFi (METFI), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.586186 | $0.551398 | $0.622808 | $0.613966 | $506,851 | $68,947,203 |
| Aug-18 2024 | $0.624314 | $0.623024 | $0.643631 | $0.643631 | $399,853 | $73,431,736 |
| Aug-17 2024 | $0.648172 | $0.623302 | $0.648983 | $0.623302 | $408,102 | $76,237,990 |
| Aug-16 2024 | $0.604479 | $0.57749 | $0.607862 | $0.583527 | $426,159 | $71,098,764 |
| Aug-15 2024 | $0.583218 | $0.568289 | $0.58813 | $0.574367 | $452,994 | $68,598,037 |
| Aug-14 2024 | $0.572588 | $0.551786 | $0.572909 | $0.554184 | $437,265 | $67,347,718 |
| Aug-13 2024 | $0.554964 | $0.547724 | $0.562224 | $0.550218 | $389,827 | $65,274,819 |
| Aug-12 2024 | $0.549098 | $0.544786 | $0.557643 | $0.548155 | $387,270 | $64,584,903 |
| Aug-11 2024 | $0.547638 | $0.541913 | $0.559521 | $0.546889 | $373,136 | $64,413,142 |
| Aug-10 2024 | $0.546552 | $0.534827 | $0.54803 | $0.540665 | $394,824 | $64,285,417 |
| Aug-09 2024 | $0.540625 | $0.536973 | $0.550399 | $0.54453 | $402,002 | $63,588,245 |
| Aug-08 2024 | $0.547973 | $0.509165 | $0.547973 | $0.509708 | $434,618 | $64,452,509 |
| Aug-07 2024 | $0.514091 | $0.508535 | $0.521771 | $0.512732 | $377,721 | $60,467,345 |
| Aug-06 2024 | $0.513878 | $0.500064 | $0.519912 | $0.500064 | $467,447 | $60,442,262 |
| Aug-05 2024 | $0.501233 | $0.461975 | $0.501233 | $0.49989 | $594,132 | $58,955,012 |