Cap Mercado $4.47T
0.9%
Volume 24h $366.36B
-10.68%
BTC % 54.5%
0.64%
ETH % 12.15%
-0.41%
Moedas
33.322
+10
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.076013 | $0.072374 | $0.079351 | $0.079351 | $197,957 | $17,161,469 |
| Oct-02 2025 | $0.079597 | $0.079597 | $0.085293 | $0.084981 | $162,537 | $17,940,770 |
| Oct-01 2025 | $0.084562 | $0.080478 | $0.084654 | $0.080478 | $126,471 | $19,045,452 |
| Sep-30 2025 | $0.080098 | $0.077337 | $0.085604 | $0.08306 | $181,538 | $18,017,605 |
| Sep-29 2025 | $0.082633 | $0.07761 | $0.082633 | $0.07761 | $118,517 | $18,551,221 |
| Sep-28 2025 | $0.077482 | $0.076192 | $0.077913 | $0.077002 | $75,807 | $17,374,909 |
| Sep-27 2025 | $0.07712 | $0.076249 | $0.078109 | $0.077595 | $85,685 | $17,284,650 |
| Sep-26 2025 | $0.077175 | $0.074054 | $0.092314 | $0.09097 | $318,323 | $17,285,743 |
| Sep-25 2025 | $0.089889 | $0.089889 | $0.095921 | $0.095921 | $128,858 | $20,056,657 |
| Sep-24 2025 | $0.095998 | $0.090294 | $0.101076 | $0.094239 | $245,790 | $21,404,517 |
| Sep-23 2025 | $0.094329 | $0.094329 | $0.10026 | $0.10026 | $126,373 | $20,996,053 |
| Sep-22 2025 | $0.10019 | $0.099542 | $0.102511 | $0.102511 | $106,175 | $22,287,360 |
| Sep-21 2025 | $0.102199 | $0.102199 | $0.103938 | $0.103813 | $99,816 | $22,718,794 |
| Sep-20 2025 | $0.105029 | $0.104985 | $0.108314 | $0.107717 | $85,631 | $23,335,102 |
| Sep-19 2025 | $0.107636 | $0.107407 | $0.113678 | $0.113054 | $110,036 | $23,908,842 |