| Name | MetFi (METFI) |
| Price | $0.4106511 -1.96% (1D) |
MetFi Market
| Market Cap | $5,242,489 |
| Volume(24h) | $300,104 |
| Total Supply | $497,614,460 |
| Circulating Supply | 117,619,851 |
| Percent Change(1H) | 0.80% |
| Percent Change(24H) | -1.96% |
| Percent Change(7D) | -2.24% |
| Percent Change(30D) | -12.65% |
| Percent Change(90D) | -43.25% |
MetFi Price History
Below table is the MetFi price history for one month, also lists live data for MetFi which refeshes hourly with price, volume, market cap.
Cryptocurrency MetFi date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-15 22:57 |
0.4106511 | 5242488.5399627 | 300104.1387712 | -1.95730658 ↓ | -2.23569212 ↓ |
| 2024-10-15 16:57 |
0.4300420 | 5490038.7271906 | 268885.90537396 | 2.87963305 ↑ | 3.62019042 ↑ |
| 2024-10-15 10:57 |
0.4247719 | 5422759.1198804 | 277260.18093594 | 3.48961343 ↑ | 5.7420913 ↑ |
| 2024-10-15 04:57 |
0.4153079 | 5301938.6017356 | 319927.13106591 | 1.38244521 ↑ | 2.74976883 ↑ |
| 2024-10-14 | 0.4188493 | 5347148.6318701 | 584698.6814004 | -0.95114151 ↓ | 2.94710838 ↑ |
| 2024-10-13 | 0.4228714 | 5398495.9680852 | 311906.0982445 | -0.84418948 ↓ | -1.56042568 ↓ |
| 2024-10-12 | 0.4264716 | 5444457.5054226 | 543625.38957502 | -1.11612252 ↓ | -0.1379835 ↓ |
| 2024-10-11 | 0.4312853 | 5505910.2092464 | 279664.5341039 | 0.77582167 ↑ | -0.50831793 ↓ |
| 2024-10-10 | 0.4279651 | 5463523.463639 | 253101.53755162 | -0.3484394 ↓ | 2.41290144 ↑ |
| 2024-10-09 | 0.4294615 | 5482627.0964263 | 254384.48145286 | 2.24252649 ↑ | 11.03933869 ↑ |
| 2024-10-08 | 0.4200420 | 5362374.7291671 | 294001.85158288 | 3.24025203 ↑ | 1.82074633 ↑ |
| 2024-10-07 | 0.4068587 | 5194073.6521807 | 307767.91586283 | -5.28799089 ↓ | -10.13224725 ↓ |
| 2024-10-06 | 0.4295746 | 5484070.817597 | 321834.8212578 | 0.58860225 ↑ | -5.58111346 ↓ |
| 2024-10-05 | 0.4270609 | 5451980.3386246 | 302701.08235597 | -1.48282956 ↓ | -10.40335992 ↓ |
| 2024-10-04 | 0.4334888 | 5534040.7302832 | 616907.83372641 | 3.73470686 ↑ | -12.0602477 ↓ |
| 2024-10-03 | 0.4178700 | 5334646.8646504 | 421630.00553934 | 8.03625932 ↑ | -9.69611031 ↓ |
| 2024-10-02 | 0.3867653 | 4937555.5330321 | 688170.65844768 | -6.24571858 ↓ | -11.3081476 ↓ |
| 2024-10-01 | 0.4125308 | 5266485.3897461 | 349624.64745487 | -8.87938089 ↓ | -7.47689114 ↓ |
| 2024-09-30 | 0.4527294 | 5779672.6072216 | 314768.41987881 | -0.47909714 ↓ | 5.42742963 ↑ |
| 2024-09-29 | 0.4549668 | 5808235.0030897 | 180812.8498795 | -4.5487495 ↓ | -7.06814902 ↓ |
| 2024-09-28 | 0.4766483 | 6085027.6684768 | 206118.7300415 | -3.30468242 ↓ | -2.98013789 ↓ |
| 2024-09-27 | 0.4929384 | 6292991.0369582 | 252646.70024839 | 6.52656475 ↑ | 1.4273575 ↑ |
| 2024-09-26 | 0.4627375 | 5907438.2540701 | 298337.45131772 | 6.11356939 ↑ | -4.85753706 ↓ |
| 2024-09-25 | 0.4360776 | 5567090.32387 | 244690.46863803 | -2.19577841 ↓ | -4.86946381 ↓ |
| 2024-09-24 | 0.4467455 | 5703280.1812564 | 283326.07567993 | 4.03394981 ↑ | -1.55649074 ↓ |
| 2024-09-23 | 0.4294228 | 5482133.6606933 | 353614.70880911 | -12.37209698 ↓ | 6.42706283 ↑ |
| 2024-09-22 | 0.4900526 | 6256150.6916965 | 295974.48343666 | -0.27483615 ↓ | 4.23787786 ↑ |
| 2024-09-21 | 0.4914032 | 6273392.2412112 | 253936.18127675 | 1.1614729 ↑ | 4.00005051 ↑ |
| 2024-09-20 | 0.4857612 | 6201365.06667 | 262923.18895778 | -0.14552058 ↓ | 4.02975499 ↑ |
| 2024-09-19 | 0.4864691 | 6210402.4802016 | 315735.00205999 | 6.06963827 ↑ | 7.00484266 ↑ |
| 2024-09-18 | 0.4586318 | 5855023.7195543 | 288795.92662224 | 1.06273292 ↑ | -7.0439574 ↓ |
| 2024-09-17 | 0.4538090 | 5793454.7684313 | 367196.420572 | 12.47087591 ↑ | -10.62340343 ↓ |
| 2024-09-16 | 0.4034903 | 5151071.0853688 | 548289.64155853 | -14.17458672 ↓ | -21.34507986 ↓ |
| 2024-09-15 | 0.4701291 | 6001801.2354717 | 243990.09804862 | -0.50723312 ↓ | -5.49926651 ↓ |
| 2024-09-14 | 0.4725259 | 6032399.5641563 | 230553.94022805 | 1.17525141 ↑ | -3.31149405 ↓ |
| 2024-09-13 | 0.4670370 | 5962327.2293487 | 435828.85819142 | 2.71804342 ↑ | -4.10266306 ↓ |
| 2024-09-12 | 0.4546787 | 5804556.8538689 | 328192.97292644 | -7.82070733 ↓ | -8.41140911 ↓ |
| 2024-09-11 | 0.4932547 | 6297029.0674366 | 305637.22741211 | -2.85423789 ↓ | -3.22881039 ↓ |
| 2024-09-10 | 0.5077470 | 6482041.9649666 | 283834.33456311 | -1.0492837 ↓ | 1.28231318 ↑ |
| 2024-09-09 | 0.5129879 | 6548949.6097694 | 244698.62002735 | 3.58315804 ↑ | 1.98690954 ↑ |
| 2024-09-08 | 0.4952426 | 6322407.7479555 | 228371.6369478 | 1.32394293 ↑ | -1.36142922 ↓ |
| 2024-09-07 | 0.4887095 | 6239003.8037328 | 194612.49057453 | 0.34736889 ↑ | -7.59760855 ↓ |
| 2024-09-06 | 0.4867074 | 6213444.2778141 | 279931.06467428 | -1.96809593 ↓ | -8.46978967 ↓ |
| 2024-09-05 | 0.4964359 | 6337641.8369251 | 264394.32134652 | -2.60468337 ↓ | -6.48663667 ↓ |
| 2024-09-04 | 0.5096885 | 6506827.4148545 | 226896.34486403 | 1.66958961 ↑ | -2.57420823 ↓ |
| 2024-09-03 | 0.5013185 | 6399974.1119224 | 334998.73529093 | -0.33308855 ↓ | -3.97515409 ↓ |
| 2024-09-02 | 0.5029939 | 59162068.371261 | 293510.52009831 | 0.18241275 ↑ | -3.58372836 ↓ |
| 2024-09-01 | 0.5020781 | 59054345.71742 | 274116.33925146 | -5.07933456 ↓ | -6.8669995 ↓ |
| 2024-08-31 | 0.5289449 | 62214424.484339 | 288082.6825357 | -0.52658944 ↓ | 1.49538361 ↑ |
| 2024-08-30 | 0.5317450 | 62543773.39208 | 298043.5567908 | 0.19134518 ↑ | -2.27261531 ↓ |
| 2024-08-29 | 0.5307295 | 62424327.45001 | 374890.10098087 | 1.44774461 ↑ | 0.55291628 ↑ |
| 2024-08-28 | 0.5231556 | 61533479.815529 | 319544.14870434 | 0.20761955 ↑ | 9.53961822 ↑ |
| 2024-08-27 | 0.5218236 | 61376808.253426 | 383859.34379339 | 0.38603483 ↑ | -11.11178162 ↓ |
| 2024-08-26 | 0.5198169 | 61140783.535754 | 528988.10833723 | -3.52184753 ↓ | -11.29672133 ↓ |
| 2024-08-25 | 0.5387923 | 63372672.432657 | 459855.60407432 | 3.38008458 ↑ | -13.70344133 ↓ |
| 2024-08-24 | 0.5211761 | 61300658.330103 | 434123.13085712 | -4.22258807 ↓ | -19.58017389 ↓ |
| 2024-08-23 | 0.5441106 | 63998206.432213 | 415562.94646477 | 3.08811574 ↑ | -9.91139431 ↓ |
| 2024-08-22 | 0.5279824 | 62101212.770422 | 333940.4498118 | 10.55046782 ↑ | -9.53121487 ↓ |
| 2024-08-21 | 0.4775940 | 56174536.38519 | 539132.0095114 | -18.64590878 ↓ | -16.58933607 ↓ |
| 2024-08-20 | 0.5870559 | 69049430.14197 | 396765.12206782 | 0.17717291 ↑ | 5.77591027 ↑ |
| 2024-08-19 | 0.5860177 | 68927309.625116 | 504327.14944145 | -6.13951739 ↓ | 6.90079066 ↑ |
| 2024-08-18 | 0.6242973 | 73429758.111058 | 400183.16198503 | -3.68230307 ↓ | 14.11328655 ↑ |
| 2024-08-17 | 0.6481647 | 76237036.860612 | 421981.30633701 | 7.31688801 ↑ | 18.55348189 ↑ |
| 2024-08-16 | 0.6039727 | 71039179.642437 | 421990.41532178 | 3.55292642 ↑ | 11.72515551 ↑ |
| 2024-08-15 | 0.5832503 | 68601807.88777 | 445065.74331478 | 1.86114139 ↑ | 7.01423688 ↑ |
| 2024-08-14 | 0.5725935 | 67348359.690489 | 440221.50815604 | 3.19654225 ↑ | 11.70763305 ↑ |
| 2024-08-13 | 0.5548572 | 65262225.08905 | 386882.68457957 | 1.24637874 ↑ | 8.06654338 ↑ |
| 2024-08-12 | 0.5480267 | 64458824.008923 | 387923.650415 | 0.17203439 ↑ | 9.46583102 ↑ |
| 2024-08-11 | 0.5470856 | 64348123.10712 | 373264.08178934 | 0.06545849 ↑ | 8.39637896 ↑ |
| 2024-08-10 | 0.5467277 | 64306029.353429 | 392944.6059216 | 1.13575587 ↑ | 10.20985785 ↑ |
| 2024-08-09 | 0.5405895 | 63584051.187424 | 404392.72446175 | -0.49665523 ↓ | 6.38094344 ↑ |
| 2024-08-08 | 0.5450212 | 64105309.618726 | 430273.90410455 | 6.32853474 ↑ | 5.6950291 ↑ |
| 2024-08-07 | 0.5125822 | 60289845.781894 | 383211.75453879 | -0.16712998 ↓ | 1.07428097 ↑ |
| 2024-08-06 | 0.5134403 | 60390776.873939 | 461372.78811509 | 2.55735623 ↑ | -4.83478074 ↓ |
| 2024-08-05 | 0.5006373 | 58884880.705916 | 591238.54794572 | -0.80661975 ↓ | -5.75288113 ↓ |
| 2024-08-04 | 0.5047083 | 59363720.195508 | 344431.42768211 | 1.73956051 ↑ | -2.50645502 ↓ |
| 2024-08-03 | 0.4960788 | 58348709.096403 | 402537.89963743 | -2.37035985 ↓ | -4.03786809 ↓ |
| 2024-08-02 | 0.5081231 | 59765363.271083 | 380354.10918918 | -1.46055221 ↓ | 0.69666326 ↑ |
| 2024-08-01 | 0.5155909 | 60643726.704802 | 470065.98089706 | 1.67156993 ↑ | 10.32086313 ↑ |
| 2024-07-31 | 0.5071342 | 59649047.415062 | 432698.11981231 | -6.00361562 ↓ | -6.40373802 ↓ |
| 2024-07-30 | 0.5395252 | 63458874.305636 | 388204.63332509 | 1.56794067 ↑ | -13.92899195 ↓ |
| 2024-07-29 | 0.5311964 | 62479236.941194 | 461356.60498292 | 2.61018476 ↑ | -19.21431432 ↓ |
| 2024-07-28 | 0.5176431 | 60885106.169786 | 339337.73250117 | 0.10982779 ↑ | -22.10526907 ↓ |
| 2024-07-27 | 0.5169526 | 60803889.969434 | 346635.60323591 | 2.44644219 ↑ | -21.47870927 ↓ |
| 2024-07-26 | 0.5046077 | 59351880.524799 | 490943.80892891 | 7.94485856 ↑ | -21.82175548 ↓ |
| 2024-07-25 | 0.4674680 | 54983517.803164 | 656941.20830784 | -13.72449419 ↓ | -38.16350642 ↓ |
| 2024-07-24 | 0.5418317 | 63730159.89583 | 530213.53394109 | -13.56103988 ↓ | -25.12288804 ↓ |
| 2024-07-23 | 0.6268373 | 73728512.938138 | 408306.74782132 | -4.66899464 ↓ | -14.95857667 ↓ |
| 2024-07-22 | 0.6575377 | 77339489.56082 | 384580.33798452 | -1.12078729 ↓ | -4.0227736 ↓ |
| 2024-07-21 | 0.6649909 | 78216125.96161 | 364465.26464546 | 1.00720809 ↑ | 22.39779546 ↑ |
| 2024-07-20 | 0.6583598 | 77436182.467896 | 468686.04575033 | 1.99887104 ↑ | 31.4187051 ↑ |
| 2024-07-19 | 0.6454579 | 75918666.233506 | 732239.64521946 | -14.61906577 ↓ | 35.4590277 ↑ |
| 2024-07-18 | 0.7559743 | 88917586.714333 | 913387.44236837 | 4.47003596 ↑ | 69.60207905 ↑ |
| 2024-07-17 | 0.7236371 | 85114090.539559 | 573884.13565663 | -1.79306122 ↓ | 64.51251467 ↑ |
| 2024-07-16 | 0.7370965 | 86697176.569444 | 404632.26484375 | 7.58998528 ↑ | 74.56320702 ↑ |
| 2024-07-15 | 0.6850977 | 80581084.144262 | 427689.50451133 | 26.0986393 ↑ | 61.57397363 ↑ |
| 2024-07-14 | 0.5433030 | 63903214.652864 | 185398.7098496 | 8.45159787 ↑ | 31.92911458 ↑ |
| 2024-07-13 | 0.5009635 | 58923257.84989 | 168396.15646281 | 5.13471341 ↑ | 21.38720992 ↑ |
| 2024-07-12 | 0.4764968 | 56045482.920178 | 209779.24120039 | 6.90157904 ↑ | 14.74024806 ↑ |
| 2024-07-11 | 0.4457446 | 52428409.011664 | 285289.282768 | 1.33609314 ↑ | 8.32922687 ↑ |
| 2024-07-10 | 0.4403176 | 51790090.162747 | 182524.47779797 | 4.27841584 ↑ | 3.27577451 ↑ |
| 2024-07-09 | 0.4222519 | 49665206.115648 | 225349.8692008 | -0.41577637 ↓ | 2.14678332 ↑ |
| 2024-07-08 | 0.4240149 | 49872564.455681 | 225882.20524454 | 2.96263351 ↑ | 4.99122723 ↑ |
| 2024-07-07 | 0.4118143 | 48437537.731529 | 168277.60083542 | -0.21431647 ↓ | 3.20959724 ↑ |
| 2024-07-06 | 0.4126988 | 48541570.310236 | 161242.2057324 | -0.62228875 ↓ | 6.78457202 ↑ |
| 2024-07-05 | 0.4152831 | 48845530.551653 | 246239.8953836 | 0.93176309 ↑ | 9.91131609 ↑ |
| 2024-07-04 | 0.4114493 | 48394607.460282 | 217702.19840137 | -3.49523331 ↓ | 10.1196078 ↑ |
| 2024-07-03 | 0.4263513 | 50147375.225353 | 220779.29674129 | 3.13846397 ↑ | 13.94366141 ↑ |
| 2024-07-02 | 0.4133776 | 48621409.798898 | 182585.10574151 | 2.35730888 ↑ | 9.06653034 ↑ |
| 2024-07-01 | 0.4038574 | 47501649.206378 | 503042.49422226 | 1.21542739 ↑ | 10.43061333 ↑ |
| 2024-06-30 | 0.3990078 | 46931234.134234 | 146544.59634529 | 3.24206076 ↑ | 7.6411125 ↑ |
| 2024-06-29 | 0.3864779 | 45457475.16737 | 153952.55522787 | 2.28757606 ↑ | 3.77330273 ↑ |
| 2024-06-28 | 0.3778347 | 44440856.765171 | 142832.60886012 | 1.12303776 ↑ | 2.42862535 ↑ |
| 2024-06-27 | 0.3736386 | 43947311.860019 | 135663.20502757 | -0.14397364 ↓ | 2.57499395 ↑ |
| 2024-06-26 | 0.3741773 | 44010675.631694 | 168497.1204858 | -1.27617219 ↓ | 1.39447527 ↑ |
| 2024-06-25 | 0.3781698 | 44480278.64883 | 143765.86746761 | 3.38553736 ↑ | 1.29966631 ↑ |
| 2024-06-24 | 0.3657115 | 43014928.353823 | 220956.85231003 | -1.34129589 ↓ | -4.22606519 ↓ |
| 2024-06-23 | 0.3706834 | 43599729.736083 | 147995.93488859 | -0.46768026 ↓ | 1.75762339 ↑ |
| 2024-06-22 | 0.3724252 | 43804595.179883 | 132431.63910135 | 0.96215049 ↑ | 2.66217919 ↑ |
| 2024-06-21 | 0.3688760 | 43387145.547828 | 300301.62592177 | 1.26754069 ↑ | 2.09836574 ↑ |
| 2024-06-20 | 0.3642589 | 42844079.406579 | 164276.69107915 | -1.29320017 ↓ | -0.02889086 ↓ |
| 2024-06-19 | 0.3690312 | 43405398.088147 | 320007.63123289 | -1.17936087 ↓ | 0.67496327 ↑ |
| 2024-06-18 | 0.3734354 | 43923413.642911 | 171568.52732677 | -2.20329741 ↓ | 4.66321755 ↑ |
| 2024-06-17 | 0.3818486 | 44912980.173597 | 241687.88719988 | 4.82262503 ↑ | 5.2232485 ↑ |
| 2024-06-16 | 0.3642807 | 42846647.04778 | 157673.52405446 | 0.41709411 ↑ | 3.04296117 ↑ |
| 2024-06-15 | 0.3629053 | 42684863.203468 | 207376.37739108 | 0.37693464 ↑ | 3.0490544 ↑ |
| 2024-06-14 | 0.3612948 | 42495435.881972 | 194597.86967256 | -0.84240536 ↓ | 2.3266814 ↑ |
| 2024-06-13 | 0.3643642 | 42856461.005862 | 229387.27931114 | -0.59824751 ↓ | 9.93830759 ↑ |
| 2024-06-12 | 0.3665571 | 43114391.780951 | 224312.85568583 | 2.73543408 ↑ | 10.11067049 ↑ |
| 2024-06-11 | 0.3567972 | 41966427.814416 | 268935.13975768 | -1.68000775 ↓ | -67.83507249 ↓ |
| 2024-06-10 | 0.3628938 | 42683514.160287 | 301047.57688162 | 2.65063886 ↑ | -69.79760882 ↓ |
| 2024-06-09 | 0.3535232 | 41581342.927553 | 204986.65499363 | 0.38451638 ↑ | -70.21548677 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 MetFi worth?
As on today's crypto exchange rates, one MetFi worth is $0.4106511.