MetFi
METFI
Rank #1494
$0.0523
Updated 8 days ago
Market Cap
$14.08M
24h Volume
$73.67K
Avg Volume (90d)
$137.67K
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 |