Cap Mercado $2.26T
5.12%
Volume 24h $189.70B
-1.71%
BTC % 52.86%
0.58%
ETH % 14%
3.35%
Moedas
28.423
+14
Trocas
885
Última atualização
51 Segundos atrás
Preços históricos de MetFi (METFI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Aug-04 2024 | $0.504094 | $0.494683 | $0.510563 | $0.500065 | $344,234 | $59,291,537 |
| Aug-03 2024 | $0.495921 | $0.495848 | $0.521009 | $0.509054 | $395,816 | $58,330,224 |
| Aug-02 2024 | $0.508834 | $0.508834 | $0.531902 | $0.514921 | $386,715 | $59,849,090 |
| Aug-01 2024 | $0.515803 | $0.504653 | $0.522887 | $0.510746 | $470,217 | $60,668,691 |
| Jul-31 2024 | $0.507116 | $0.502772 | $0.549556 | $0.541661 | $431,459 | $59,646,910 |
| Jul-30 2024 | $0.540356 | $0.524232 | $0.551255 | $0.527683 | $381,852 | $63,556,630 |
| Jul-29 2024 | $0.531049 | $0.519365 | $0.546484 | $0.519365 | $468,126 | $62,461,918 |
| Jul-28 2024 | $0.517625 | $0.511948 | $0.518047 | $0.514072 | $338,169 | $60,882,997 |
| Jul-27 2024 | $0.515448 | $0.500846 | $0.516207 | $0.50509 | $346,381 | $60,627,031 |
| Jul-26 2024 | $0.50493 | $0.477278 | $0.50493 | $0.477278 | $479,912 | $59,389,888 |
| Jul-25 2024 | $0.468633 | $0.457288 | $0.551731 | $0.540975 | $659,611 | $55,120,561 |