Cap Mercado $2.81T
-3.21%
Volume 24h $271.09B
-3.92%
BTC % 55.1%
-0.01%
ETH % 10.03%
-2.49%
Moedas
34.180
Trocas
885
Última atualização
54 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.042621 | $0.042016 | $0.046654 | $0.046636 | $62,322 | $11,845,556 |
| Jan-30 2026 | $0.046621 | $0.046502 | $0.048808 | $0.048808 | $40,210 | $12,948,284 |
| Jan-29 2026 | $0.048572 | $0.04814 | $0.051828 | $0.051828 | $39,356 | $13,486,450 |
| Jan-28 2026 | $0.051722 | $0.051475 | $0.053352 | $0.052973 | $38,264 | $14,356,337 |
| Jan-27 2026 | $0.053064 | $0.052252 | $0.053419 | $0.05287 | $35,070 | $14,725,295 |
| Jan-26 2026 | $0.052877 | $0.052544 | $0.05353 | $0.053074 | $11,453 | $14,668,556 |
| Jan-25 2026 | $0.053081 | $0.053039 | $0.05421 | $0.053903 | $29,629 | $14,721,437 |
| Jan-24 2026 | $0.053962 | $0.053634 | $0.054624 | $0.054486 | $38,744 | $14,961,417 |
| Jan-23 2026 | $0.054463 | $0.052987 | $0.055251 | $0.052987 | $51,860 | $15,095,081 |
| Jan-22 2026 | $0.052861 | $0.052689 | $0.054994 | $0.054193 | $49,942 | $14,642,821 |
| Jan-21 2026 | $0.055079 | $0.054469 | $0.055455 | $0.054625 | $47,801 | $15,248,822 |
| Jan-20 2026 | $0.055327 | $0.055327 | $0.057919 | $0.056802 | $74,601 | $15,307,491 |
| Jan-19 2026 | $0.056687 | $0.055619 | $0.057041 | $0.056347 | $70,426 | $15,665,544 |
| Jan-18 2026 | $0.057524 | $0.056993 | $0.059088 | $0.058684 | $40,066 | $15,884,302 |
| Jan-17 2026 | $0.058617 | $0.058191 | $0.059068 | $0.058872 | $25,891 | $16,178,752 |