Cap Mercado $4.11T
1.91%
Volume 24h $206.64B
-8.38%
BTC % 55.08%
-0.34%
ETH % 11.96%
1.08%
Moedas
33.517
Trocas
885
Última atualização
1 minuto 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-25 2025 | $0.050521 | $0.049911 | $0.05055 | $0.050335 | $93,530 | $13,382,668 |
| Oct-24 2025 | $0.050525 | $0.049947 | $0.051444 | $0.050438 | $103,276 | $13,375,166 |
| Oct-23 2025 | $0.050295 | $0.050129 | $0.051121 | $0.0507 | $97,701 | $13,303,324 |
| Oct-22 2025 | $0.050695 | $0.050228 | $0.051923 | $0.0517 | $89,502 | $13,402,086 |
| Oct-21 2025 | $0.051976 | $0.051905 | $0.053127 | $0.053088 | $88,092 | $13,735,263 |
| Oct-20 2025 | $0.053173 | $0.053005 | $0.053365 | $0.053145 | $95,540 | $14,043,200 |
| Oct-19 2025 | $0.053338 | $0.052229 | $0.053517 | $0.052511 | $80,771 | $14,082,160 |
| Oct-18 2025 | $0.052514 | $0.051134 | $0.054271 | $0.051134 | $92,813 | $13,860,176 |
| Oct-17 2025 | $0.051217 | $0.048006 | $0.05749 | $0.057472 | $209,148 | $13,504,045 |
| Oct-16 2025 | $0.057535 | $0.057236 | $0.063872 | $0.063661 | $159,920 | $15,145,558 |
| Oct-15 2025 | $0.063619 | $0.063609 | $0.065315 | $0.065315 | $96,735 | $16,752,650 |
| Oct-14 2025 | $0.065346 | $0.064172 | $0.066434 | $0.065654 | $123,416 | $17,202,546 |
| Oct-13 2025 | $0.065659 | $0.065241 | $0.067698 | $0.066821 | $110,502 | $17,275,118 |
| Oct-12 2025 | $0.066544 | $0.063039 | $0.06686 | $0.063262 | $123,194 | $17,502,720 |
| Oct-11 2025 | $0.063545 | $0.061849 | $0.064107 | $0.06193 | $110,438 | $16,705,684 |