Cap Mercado $3.74T
2.08%
Volume 24h $322.93B
-11.38%
BTC % 58.97%
-1.34%
ETH % 8.78%
3.18%
Moedas
31.916
+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 |
|---|---|---|---|---|---|---|
| May-22 2025 | $0.234781 | $0.233038 | $0.24136 | $0.240605 | $279,739 | $49,715,816 |
| May-21 2025 | $0.237851 | $0.231241 | $0.24739 | $0.244707 | $406,121 | $50,377,652 |
| May-20 2025 | $0.24427 | $0.242487 | $0.246599 | $0.244868 | $452,217 | $51,724,008 |
| May-19 2025 | $0.245484 | $0.241171 | $0.247878 | $0.247878 | $464,132 | $51,980,723 |
| May-18 2025 | $0.241449 | $0.236936 | $0.255965 | $0.251471 | $547,965 | $51,127,465 |
| May-17 2025 | $0.254278 | $0.235627 | $0.258075 | $0.258075 | $512,284 | $53,846,252 |
| May-16 2025 | $0.258264 | $0.258264 | $0.269844 | $0.263933 | $596,485 | $54,688,818 |
| May-15 2025 | $0.264563 | $0.240951 | $0.264563 | $0.241394 | $583,126 | $56,016,630 |
| May-14 2025 | $0.240102 | $0.227646 | $0.240102 | $0.22931 | $616,499 | $50,832,078 |
| May-13 2025 | $0.233055 | $0.220301 | $0.233236 | $0.220301 | $604,779 | $49,320,065 |
| May-12 2025 | $0.223801 | $0.212047 | $0.224232 | $0.215816 | $564,685 | $47,332,784 |
| May-11 2025 | $0.215756 | $0.204595 | $0.218505 | $0.206495 | $499,354 | $45,618,448 |
| May-10 2025 | $0.205523 | $0.20113 | $0.206389 | $0.20113 | $459,529 | $43,450,656 |
| May-09 2025 | $0.203077 | $0.194987 | $0.203567 | $0.202943 | $512,304 | $42,929,230 |
| May-08 2025 | $0.206135 | $0.200246 | $0.206135 | $0.201678 | $474,615 | $43,572,736 |