MetFi
METFI
Rank #1494
$0.0523
Updated 8 days ago
Market Cap
$14.08M
24h Volume
$73.67K
Avg Volume (6m)
$299.07K
24h High/Low
$0.0535
$0.0519
$0.0519
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Chains
Binance Smart Chain
0x3e7f1039896454b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0523 | $0.0535 | $0.0519 | $0.0523 | $73.67K | $14.08M |
| Nov 10, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $74.35K | $14.48M |
| Nov 9, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $57.97K | $14.35M |
| Nov 8, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $86.43K | $14.44M |
| Nov 7, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $98.98K | $14.39M |
| Nov 6, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $104.37K | $13.76M |
| Nov 5, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $85.26K | $13.41M |
| Nov 4, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $194.44K | $13.39M |
| Nov 3, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $81.27K | $14.44M |
| Nov 2, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $90.49K | $14.52M |
| Nov 1, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $142.60K | $14.44M |
| Oct 31, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $150.03K | $13.33M |
| Oct 30, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $165.73K | $13.28M |
| Oct 29, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $236.31K | $13.43M |
| Oct 28, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $125.08K | $13.59M |
| Oct 27, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $74.28K | $13.22M |
| Oct 26, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $108.57K | $13.37M |
| Oct 25, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $125.23K | $13.32M |
| Oct 24, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $97.79K | $13.31M |
| Oct 23, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $89.70K | $13.40M |
| Oct 22, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $86.43K | $13.69M |
| Oct 21, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $97.59K | $14.01M |
| Oct 20, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $79.94K | $14.04M |
| Oct 19, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $93.25K | $13.82M |
| Oct 18, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $206.67K | $13.49M |
| Oct 17, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $157.87K | $15.09M |
| Oct 16, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $94.74K | $16.76M |
| Oct 15, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $122.52K | $17.15M |
| Oct 14, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $109.26K | $17.25M |
| Oct 13, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $124.56K | $17.56M |
| Oct 12, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $108.21K | $16.67M |
| Oct 11, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $153.53K | $16.28M |
| Oct 10, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $114.49K | $17.58M |
| Oct 9, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $278.02K | $17.48M |
| Oct 8, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $110.62K | $19.58M |
| Oct 7, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $88.62K | $20.60M |
| Oct 6, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $106.86K | $20.31M |
| Oct 5, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $102.10K | $17.44M |
| Oct 4, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $193.36K | $17.23M |
| Oct 3, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $157.31K | $17.94M |
| Oct 2, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $130.21K | $19.03M |
| Oct 1, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $159.48K | $18.06M |
| Sep 30, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $121.61K | $18.61M |
| Sep 29, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $76.45K | $17.43M |
| Sep 28, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $93.98K | $17.24M |
| Sep 27, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $243.66K | $17.31M |
| Sep 26, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $140.27K | $20.15M |
| Sep 25, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $247.18K | $21.40M |
| Sep 24, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $125.84K | $20.97M |
| Sep 23, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $118.64K | $22.31M |
| Sep 22, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $103.25K | $22.77M |
| Sep 21, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $92.24K | $23.07M |
| Sep 20, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $110.41K | $23.93M |
| Sep 19, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $135.49K | $25.22M |
| Sep 18, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $129.09K | $26.55M |
| Sep 17, 2025 | $0.1217 | $0.1217 | $0.1217 | $0.1217 | $146.25K | $27.04M |
| Sep 16, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $128.89K | $27.08M |
| Sep 15, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $121.72K | $27.42M |
| Sep 14, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $101.36K | $28.23M |
| Sep 13, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $168.76K | $28.44M |
| Sep 12, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $107.93K | $27.96M |
| Sep 11, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $120.11K | $27.91M |
| Sep 10, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $198.55K | $28.00M |
| Sep 9, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $173.68K | $27.60M |
| Sep 8, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $107.51K | $27.84M |
| Sep 7, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $127.10K | $27.51M |
| Sep 6, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $148.35K | $28.61M |
| Sep 5, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $179.63K | $28.13M |
| Sep 4, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $314.17K | $29.90M |
| Sep 3, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $465.51K | $29.94M |
| Sep 2, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $136.40K | $31.98M |
| Sep 1, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $123.79K | $32.25M |
| Aug 31, 2025 | $0.1502 | $0.1502 | $0.1502 | $0.1502 | $130.72K | $32.91M |
| Aug 30, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $113.37K | $33.12M |
| Aug 29, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $125.70K | $34.28M |
| Aug 28, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $144.99K | $33.60M |
| Aug 27, 2025 | $0.1654 | $0.1654 | $0.1654 | $0.1654 | $143.68K | $36.16M |
| Aug 26, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $136.57K | $35.47M |
| Aug 25, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $130.42K | $37.52M |
| Aug 24, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $371.31K | $37.36M |
| Aug 23, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $93.92K | $38.37M |
| Aug 22, 2025 | $0.1745 | $0.1745 | $0.1745 | $0.1745 | $126.16K | $38.07M |
| Aug 21, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $163.64K | $38.33M |
| Aug 20, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $118.57K | $38.19M |
| Aug 19, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $149.30K | $38.97M |
| Aug 18, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $99.30K | $39.46M |
| Aug 17, 2025 | $0.1778 | $0.1778 | $0.1778 | $0.1778 | $171.10K | $38.71M |
| Aug 16, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $124.14K | $38.58M |
| Aug 15, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $123.40K | $39.46M |
| Aug 14, 2025 | $0.1834 | $0.1834 | $0.1834 | $0.1834 | $152.09K | $39.78M |
| Aug 13, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $168.44K | $44.40M |
| Aug 12, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $165.78K | $44.98M |
| Aug 11, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $137.48K | $46.04M |
| Aug 10, 2025 | $0.1811 | $0.1811 | $0.1811 | $0.1811 | $223.78K | $44.95M |
| Aug 9, 2025 | $0.1915 | $0.1915 | $0.1915 | $0.1915 | $195.88K | $47.45M |
| Aug 8, 2025 | $0.1937 | $0.1937 | $0.1937 | $0.1937 | $194.28K | $47.86M |
| Aug 7, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $303.42K | $47.65M |
| Aug 6, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $356.66K | $44.65M |
| Aug 5, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $409.09K | $44.50M |
| Aug 4, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $379.77K | $43.38M |
| Aug 3, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $231.52K | $45.60M |
| Aug 2, 2025 | $0.1888 | $0.1888 | $0.1888 | $0.1888 | $245.43K | $46.53M |
| Aug 1, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $242.22K | $46.30M |
| Jul 31, 2025 | $0.1942 | $0.1942 | $0.1942 | $0.1942 | $271.31K | $47.84M |
| Jul 30, 2025 | $0.1996 | $0.1996 | $0.1996 | $0.1996 | $282.32K | $49.10M |
| Jul 29, 2025 | $0.2048 | $0.2048 | $0.2048 | $0.2048 | $252.54K | $50.54M |
| Jul 28, 2025 | $0.2092 | $0.2092 | $0.2092 | $0.2092 | $218.05K | $51.97M |
| Jul 27, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $250.43K | $50.58M |
| Jul 26, 2025 | $0.2082 | $0.2082 | $0.2082 | $0.2082 | $277.90K | $50.92M |
| Jul 25, 2025 | $0.2121 | $0.2121 | $0.2121 | $0.2121 | $253.46K | $52.00M |
| Jul 24, 2025 | $0.2091 | $0.2091 | $0.2091 | $0.2091 | $191.94K | $51.17M |
| Jul 23, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $222.89K | $51.48M |
| Jul 22, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $230.27K | $51.06M |
| Jul 21, 2025 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | $230.16K | $51.58M |
| Jul 20, 2025 | $0.2109 | $0.2109 | $0.2109 | $0.2109 | $330.26K | $51.78M |
| Jul 19, 2025 | $0.2140 | $0.2140 | $0.2140 | $0.2140 | $234.10K | $52.34M |
| Jul 18, 2025 | $0.2161 | $0.2161 | $0.2161 | $0.2161 | $226.02K | $53.13M |
| Jul 17, 2025 | $0.2204 | $0.2204 | $0.2204 | $0.2204 | $263.61K | $54.02M |
| Jul 16, 2025 | $0.2210 | $0.2210 | $0.2210 | $0.2210 | $269.37K | $54.33M |
| Jul 15, 2025 | $0.2206 | $0.2206 | $0.2206 | $0.2206 | $249.87K | $54.10M |
| Jul 14, 2025 | $0.2228 | $0.2228 | $0.2228 | $0.2228 | $467.55K | $54.61M |
| Jul 13, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $264.43K | $53.21M |
| Jul 12, 2025 | $0.2249 | $0.2249 | $0.2249 | $0.2249 | $209.50K | $55.00M |
| Jul 11, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $213.10K | $56.61M |
| Jul 10, 2025 | $0.2318 | $0.2318 | $0.2318 | $0.2318 | $253.48K | $56.66M |
| Jul 9, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $441.39K | $55.47M |
| Jul 8, 2025 | $0.2132 | $0.2132 | $0.2132 | $0.2132 | $766.43K | $51.93M |
| Jul 7, 2025 | $0.2323 | $0.2323 | $0.2323 | $0.2323 | $366.62K | $56.62M |
| Jul 6, 2025 | $0.2345 | $0.2345 | $0.2345 | $0.2345 | $750.53K | $57.07M |
| Jul 5, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $913.71K | $57.07M |
| Jul 4, 2025 | $0.2447 | $0.2447 | $0.2447 | $0.2447 | $462.77K | $59.61M |
| Jul 3, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $424.34K | $56.77M |
| Jul 2, 2025 | $0.2353 | $0.2353 | $0.2353 | $0.2353 | $504.24K | $57.22M |
| Jul 1, 2025 | $0.2452 | $0.2452 | $0.2452 | $0.2452 | $416.72K | $59.46M |
| Jun 30, 2025 | $0.2549 | $0.2549 | $0.2549 | $0.2549 | $364.06K | $61.95M |
| Jun 29, 2025 | $0.2562 | $0.2562 | $0.2562 | $0.2562 | $348.57K | $62.24M |
| Jun 28, 2025 | $0.2581 | $0.2581 | $0.2581 | $0.2581 | $559.89K | $62.42M |
| Jun 27, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $432.23K | $64.18M |
| Jun 26, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $426.66K | $62.35M |
| Jun 25, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $486.46K | $66.01M |
| Jun 24, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $532.18K | $66.00M |
| Jun 23, 2025 | $0.2553 | $0.2553 | $0.2553 | $0.2553 | $423.16K | $61.98M |
| Jun 22, 2025 | $0.2658 | $0.2658 | $0.2658 | $0.2658 | $562.50K | $64.51M |
| Jun 21, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $317.97K | $66.84M |
| Jun 20, 2025 | $0.2931 | $0.2931 | $0.2931 | $0.2931 | $713.58K | $71.34M |
| Jun 19, 2025 | $0.2993 | $0.2993 | $0.2993 | $0.2993 | $744.58K | $72.42M |
| Jun 18, 2025 | $0.3008 | $0.3008 | $0.3008 | $0.3008 | $871.39K | $72.97M |
| Jun 17, 2025 | $0.3026 | $0.3026 | $0.3026 | $0.3026 | $550.07K | $73.45M |
| Jun 16, 2025 | $0.2864 | $0.2864 | $0.2864 | $0.2864 | $584.73K | $69.48M |
| Jun 15, 2025 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $505.03K | $71.72M |
| Jun 14, 2025 | $0.2910 | $0.2910 | $0.2910 | $0.2910 | $575.10K | $70.53M |
| Jun 13, 2025 | $0.2994 | $0.2994 | $0.2994 | $0.2994 | $1.03M | $72.57M |
| Jun 12, 2025 | $0.3276 | $0.3276 | $0.3276 | $0.3276 | $666.10K | $79.38M |
| Jun 11, 2025 | $0.2878 | $0.2878 | $0.2878 | $0.2878 | $1.01M | $69.57M |
| Jun 10, 2025 | $0.2630 | $0.2630 | $0.2630 | $0.2630 | $1.07M | $63.79M |
| Jun 9, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $1.10M | $60.83M |
| Jun 8, 2025 | $0.2467 | $0.2467 | $0.2467 | $0.2467 | $922.98K | $59.83M |
| Jun 7, 2025 | $0.2283 | $0.2283 | $0.2283 | $0.2283 | $949.08K | $55.31M |
| Jun 6, 2025 | $0.2283 | $0.2283 | $0.2283 | $0.2283 | $959.25K | $55.32M |
| Jun 5, 2025 | $0.2264 | $0.2264 | $0.2264 | $0.2264 | $1.36M | $54.86M |
| Jun 4, 2025 | $0.2106 | $0.2106 | $0.2106 | $0.2106 | $703.28K | $51.21M |
| Jun 3, 2025 | $0.2126 | $0.2126 | $0.2126 | $0.2126 | $551.20K | $51.54M |
| Jun 2, 2025 | $0.2193 | $0.2193 | $0.2193 | $0.2193 | $524.86K | $53.17M |
| Jun 1, 2025 | $0.2231 | $0.2231 | $0.2231 | $0.2231 | $590.62K | $54.14M |
| May 31, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $580.22K | $54.64M |
| May 30, 2025 | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $640.14K | $55.72M |
| May 29, 2025 | $0.2311 | $0.2311 | $0.2311 | $0.2311 | $505.76K | $56.07M |
| May 28, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $465.11K | $55.22M |
| May 27, 2025 | $0.2222 | $0.2222 | $0.2222 | $0.2222 | $502.37K | $53.88M |
| May 26, 2025 | $0.2243 | $0.2243 | $0.2243 | $0.2243 | $407.70K | $54.37M |
| May 25, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $477.78K | $53.25M |
| May 24, 2025 | $0.2249 | $0.2249 | $0.2249 | $0.2249 | $498.54K | $54.52M |
| May 23, 2025 | $0.2339 | $0.2339 | $0.2339 | $0.2339 | $276.03K | $56.73M |
| May 22, 2025 | $0.2409 | $0.2409 | $0.2409 | $0.2409 | $408.55K | $58.40M |
| May 21, 2025 | $0.2444 | $0.2444 | $0.2444 | $0.2444 | $450.52K | $59.37M |
| May 20, 2025 | $0.2453 | $0.2453 | $0.2453 | $0.2453 | $456.84K | $59.47M |
| May 19, 2025 | $0.2449 | $0.2449 | $0.2449 | $0.2449 | $509.56K | $59.30M |