MetFi(METFI)Hoy
$0.126781
hace 1 años
$0.499376
hace 2 años
$1.65
MetFi Historial de precios
(METFI)Periodo de tiempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.125976 | $0.132914 | $0.125978 | $0.130279 | $164.311K |
2025-09-04 | $0.137152 | $0.138092 | $0.125587 | $0.125976 | $178.709K |
2025-09-03 | $0.147206 | $0.146235 | $0.130938 | $0.137119 | $498.754K |
2025-09-02 | $0.147042 | $0.153092 | $0.135167 | $0.147206 | $294.793K |
2025-09-01 | $0.148920 | $0.148871 | $0.143589 | $0.147131 | $120.002K |
2025-08-31 | $0.150039 | $0.153045 | $0.146886 | $0.148907 | $120.639K |
2025-08-30 | $0.153395 | $0.153144 | $0.148908 | $0.150037 | $141.638K |
2025-08-29 | $0.156381 | $0.15712 | $0.152515 | $0.153233 | $103.016K |
2025-08-28 | $0.161741 | $0.162899 | $0.151689 | $0.156609 | $154.363K |
2025-08-27 | $0.163712 | $0.166645 | $0.159675 | $0.161670 | $119.919K |
2025-08-26 | $0.163952 | $0.167832 | $0.16095 | $0.163584 | $138.388K |
2025-08-25 | $0.172225 | $0.173066 | $0.160938 | $0.163952 | $144.192K |
2025-08-24 | $0.171608 | $0.173588 | $0.168767 | $0.172198 | $121.942K |
2025-08-23 | $0.175315 | $0.185372 | $0.160355 | $0.170975 | $371.865K |
2025-08-22 | $0.176069 | $0.175956 | $0.171348 | $0.174601 | $96,392.45 |
2025-08-21 | $0.173423 | $0.177503 | $0.172926 | $0.174754 | $130.187K |
2025-08-20 | $0.175940 | $0.177767 | $0.171715 | $0.172872 | $156.920K |
2025-08-19 | $0.180544 | $0.181024 | $0.174532 | $0.175965 | $117.117K |
2025-08-18 | $0.180375 | $0.182521 | $0.17664 | $0.180892 | $160.558K |
2025-08-17 | $0.178425 | $0.181771 | $0.177372 | $0.179993 | $94,565.10 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
MetFi(METFI)
