METFI Coin Values METFI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-05-15 | $1.40 | $1.41 | $1.41 | $1.39 |
| 2024-05-16 | $1.41 | $1.36 | $1.42 | $1.36 |
| 2024-05-17 | $1.36 | $1.42 | $1.42 | $1.36 |
| 2024-05-18 | $1.42 | $1.42 | $1.42 | $1.40 |
| 2024-05-19 | $1.42 | $1.43 | $1.44 | $1.42 |
| 2024-05-20 | $1.43 | $1.50 | $1.50 | $1.43 |
| 2024-05-21 | $1.50 | $1.50 | $1.52 | $1.48 |
| 2024-05-22 | $1.50 | $1.49 | $1.51 | $1.47 |
| 2024-05-23 | $1.49 | $1.57 | $1.61 | $1.49 |
| 2024-05-24 | $1.57 | $1.69 | $1.71 | $1.56 |
| 2024-05-25 | $1.69 | $1.53 | $1.73 | $1.53 |
| 2024-05-26 | $1.53 | $1.48 | $1.54 | $1.47 |
| 2024-05-27 | $1.48 | $1.47 | $1.51 | $1.47 |
| 2024-05-28 | $1.47 | $1.44 | $1.47 | $1.42 |
| 2024-05-29 | $1.44 | $1.44 | $1.46 | $1.43 |
| 2024-05-30 | $1.44 | $1.40 | $1.47 | $1.40 |
| 2024-05-31 | $1.40 | $1.26 | $1.41 | $1.22 |
| 2024-06-01 | $1.26 | $1.28 | $1.38 | $1.24 |
| 2024-06-02 | $1.28 | $1.19 | $1.29 | $1.18 |
| 2024-06-03 | $1.19 | $1.20 | $1.28 | $1.18 |
| 2024-06-04 | $1.20 | $1.11 | $1.22 | $1.09 |
| 2024-06-05 | $1.11 | $0.3585000 | $1.17 | $0.1449000 |
| 2024-06-06 | $0.3585000 | $0.3415000 | $0.4809000 | $0.3194000 |
| 2024-06-07 | $0.3415000 | $0.3569000 | $0.3743000 | $0.3267000 |
| 2024-06-08 | $0.3569000 | $0.3528000 | $0.3746000 | $0.3442000 |
| 2024-06-09 | $0.3528000 | $0.3532000 | $0.3616000 | $0.3440000 |
| 2024-06-10 | $0.3532000 | $0.3660000 | $0.3688000 | $0.3443000 |
| 2024-06-11 | $0.3660000 | $0.3569000 | $0.3700000 | $0.3541000 |
| 2024-06-12 | $0.3569000 | $0.3646000 | $0.3671000 | $0.3524000 |
| 2024-06-13 | $0.3646000 | $0.3639000 | $0.3657000 | $0.3455000 |
| 2024-06-14 | $0.3639000 | $0.3589000 | $0.3648000 | $0.3489000 |
| 2024-06-15 | $0.3589000 | $0.3611000 | $0.3697000 | $0.3571000 |
| 2024-06-16 | $0.3611000 | $0.3722000 | $0.3725000 | $0.3587000 |
| 2024-06-17 | $0.3722000 | $0.3825000 | $0.3853000 | $0.3609000 |
| 2024-06-18 | $0.3825000 | $0.3741000 | $0.3825000 | $0.3600000 |
| 2024-06-19 | $0.3741000 | $0.3699000 | $0.3848000 | $0.3546000 |
| 2024-06-20 | $0.3699000 | $0.3640000 | $0.3743000 | $0.3639000 |
| 2024-06-21 | $0.3640000 | $0.3703000 | $0.3852000 | $0.3636000 |
| 2024-06-22 | $0.3703000 | $0.3741000 | $0.3767000 | $0.3658000 |
| 2024-06-23 | $0.3741000 | $0.3705000 | $0.3763000 | $0.3704000 |
| 2024-06-24 | $0.3705000 | $0.3698000 | $0.3793000 | $0.3634000 |
| 2024-06-25 | $0.3698000 | $0.3784000 | $0.3785000 | $0.3697000 |
| 2024-06-26 | $0.3784000 | $0.3761000 | $0.3825000 | $0.3685000 |
| 2024-06-27 | $0.3761000 | $0.3755000 | $0.3774000 | $0.3664000 |
| 2024-06-28 | $0.3755000 | $0.3775000 | $0.3844000 | $0.3746000 |
| 2024-06-29 | $0.3775000 | $0.3872000 | $0.3897000 | $0.3775000 |
| 2024-06-30 | $0.3872000 | $0.4024000 | $0.4029000 | $0.3850000 |
| 2024-07-01 | $0.4024000 | $0.4050000 | $0.4642000 | $0.3990000 |
| 2024-07-02 | $0.4050000 | $0.4098000 | $0.4143000 | $0.3995000 |
| 2024-07-03 | $0.4098000 | $0.4274000 | $0.4275000 | $0.4045000 |
| 2024-07-04 | $0.4274000 | $0.4076000 | $0.4293000 | $0.3987000 |
| 2024-07-05 | $0.4076000 | $0.4124000 | $0.4157000 | $0.3838000 |
| 2024-07-06 | $0.4124000 | $0.4144000 | $0.4156000 | $0.4030000 |
| 2024-07-07 | $0.4144000 | $0.4091000 | $0.4168000 | $0.4074000 |
| 2024-07-08 | $0.4091000 | $0.4084000 | $0.4308000 | $0.3993000 |
| 2024-07-09 | $0.4084000 | $0.4264000 | $0.4304000 | $0.4081000 |
| 2024-07-10 | $0.4264000 | $0.4392000 | $0.4399000 | $0.4228000 |
| 2024-07-11 | $0.4392000 | $0.4463000 | $0.4678000 | $0.4342000 |
| 2024-07-12 | $0.4463000 | $0.4765000 | $0.4798000 | $0.4409000 |
| 2024-07-13 | $0.4765000 | $0.5066000 | $0.5074000 | $0.4763000 |
| 2024-07-14 | $0.5066000 | $0.5455000 | $0.5457000 | $0.5059000 |
| 2024-07-15 | $0.5455000 | $0.6944000 | $0.6944000 | $0.5409000 |
| 2024-07-16 | $0.6944000 | $0.7438000 | $0.7470000 | $0.6710000 |
| 2024-07-17 | $0.7438000 | $0.7246000 | $0.8246000 | $0.7018000 |
| 2024-07-18 | $0.7246000 | $0.7546000 | $0.8530000 | $0.6921000 |
| 2024-07-19 | $0.7546000 | $0.6484000 | $0.7865000 | $0.5606000 |
| 2024-07-20 | $0.6484000 | $0.6555000 | $0.6619000 | $0.6248000 |
| 2024-07-21 | $0.6555000 | $0.6660000 | $0.6770000 | $0.6438000 |
| 2024-07-22 | $0.6660000 | $0.6541000 | $0.6700000 | $0.6479000 |
| 2024-07-23 | $0.6541000 | $0.6274000 | $0.6680000 | $0.6183000 |
| 2024-07-24 | $0.6274000 | $0.5411000 | $0.6299000 | $0.5375000 |
| 2024-07-25 | $0.5411000 | $0.4772000 | $0.5561000 | $0.4491000 |
| 2024-07-26 | $0.4772000 | $0.5052000 | $0.5053000 | $0.4686000 |
| 2024-07-27 | $0.5052000 | $0.5174000 | $0.5177000 | $0.4987000 |
| 2024-07-28 | $0.5174000 | $0.5176000 | $0.5184000 | $0.5112000 |
| 2024-07-29 | $0.5176000 | $0.5292000 | $0.5491000 | $0.5175000 |
| 2024-07-30 | $0.5292000 | $0.5418000 | $0.5564000 | $0.5173000 |
| 2024-07-31 | $0.5418000 | $0.5078000 | $0.5510000 | $0.5028000 |
| 2024-08-01 | $0.5078000 | $0.5148000 | $0.5238000 | $0.5011000 |
| 2024-08-02 | $0.5148000 | $0.5093000 | $0.5323000 | $0.5071000 |
| 2024-08-03 | $0.5093000 | $0.4964000 | $0.5218000 | $0.4945000 |
| 2024-08-04 | $0.4964000 | $0.5010000 | $0.5323000 | $0.4915000 |
| 2024-08-05 | $0.5010000 | $0.4980000 | $0.5027000 | $0.4474000 |
| 2024-08-06 | $0.4980000 | $0.5127000 | $0.5200000 | $0.4980000 |
| 2024-08-07 | $0.5127000 | $0.5135000 | $0.5230000 | $0.5086000 |
| 2024-08-08 | $0.5135000 | $0.5446000 | $0.5498000 | $0.5061000 |
| 2024-08-09 | $0.5446000 | $0.5404000 | $0.5508000 | $0.5364000 |
| 2024-08-10 | $0.5404000 | $0.5470000 | $0.5488000 | $0.5347000 |
| 2024-08-11 | $0.5470000 | $0.5483000 | $0.5606000 | $0.5414000 |
| 2024-08-12 | $0.5483000 | $0.5503000 | $0.5587000 | $0.5408000 |
| 2024-08-13 | $0.5503000 | $0.5544000 | $0.5635000 | $0.5454000 |
| 2024-08-14 | $0.5544000 | $0.5745000 | $0.5787000 | $0.5510000 |
| 2024-08-15 | $0.5745000 | $0.5851000 | $0.5900000 | $0.5599000 |
| 2024-08-16 | $0.5851000 | $0.6163000 | $0.6165000 | $0.5771000 |
| 2024-08-17 | $0.6163000 | $0.6437000 | $0.6494000 | $0.6163000 |
| 2024-08-18 | $0.6437000 | $0.6151000 | $0.6438000 | $0.6149000 |
| 2024-08-19 | $0.6151000 | $0.5866000 | $0.6240000 | $0.5515000 |
| 2024-08-20 | $0.5866000 | $0.5880000 | $0.6019000 | $0.5765000 |
| 2024-08-21 | $0.5880000 | $0.4955000 | $0.6115000 | $0.4515000 |
| 2024-08-22 | $0.4955000 | $0.5288000 | $0.5356000 | $0.4510000 |
| 2024-08-23 | $0.5288000 | $0.5426000 | $0.5482000 | $0.5205000 |
| 2024-08-24 | $0.5426000 | $0.5244000 | $0.5422000 | $0.5170000 |
| 2024-08-25 | $0.5244000 | $0.5389000 | $0.5408000 | $0.5203000 |
| 2024-08-26 | $0.5389000 | $0.5221000 | $0.5390000 | $0.5023000 |
| 2024-08-27 | $0.5221000 | $0.5265000 | $0.5299000 | $0.5131000 |
| 2024-08-28 | $0.5265000 | $0.5263000 | $0.5437000 | $0.4949000 |
| 2024-08-29 | $0.5263000 | $0.5320000 | $0.5385000 | $0.5206000 |
| 2024-08-30 | $0.5320000 | $0.5281000 | $0.5360000 | $0.5065000 |
| 2024-08-31 | $0.5281000 | $0.5313000 | $0.5383000 | $0.5185000 |
| 2024-09-01 | $0.5313000 | $0.5034000 | $0.5314000 | $0.4935000 |
| 2024-09-02 | $0.5034000 | $0.5063000 | $0.5121000 | $0.4937000 |
| 2024-09-03 | $0.5063000 | $0.5022000 | $0.5180000 | $0.4997000 |
| 2024-09-04 | $0.5022000 | $0.5100000 | $0.5113000 | $0.4905000 |
| 2024-09-05 | $0.5100000 | $0.4998000 | $0.5101000 | $0.4886000 |
| 2024-09-06 | $0.4998000 | $0.4872000 | $0.5041000 | $0.4828000 |
| 2024-09-07 | $0.4872000 | $0.4892000 | $0.5004000 | $0.4873000 |
| 2024-09-08 | $0.4892000 | $0.4958000 | $0.4994000 | $0.4859000 |
| 2024-09-09 | $0.4958000 | $0.5130000 | $0.5166000 | $0.4938000 |
| 2024-09-10 | $0.5130000 | $0.5088000 | $0.5130000 | $0.4794000 |
| 2024-09-11 | $0.5088000 | $0.4964000 | $0.5094000 | $0.4747000 |
| 2024-09-12 | $0.4964000 | $0.4497000 | $0.5031000 | $0.4438000 |
| 2024-09-13 | $0.4497000 | $0.4724000 | $0.4767000 | $0.4049000 |
| 2024-09-14 | $0.4724000 | $0.4716000 | $0.4829000 | $0.4627000 |
| 2024-09-15 | $0.4716000 | $0.4660000 | $0.4860000 | $0.4633000 |
| 2024-09-16 | $0.4660000 | $0.4037000 | $0.4655000 | $0.3399000 |
| 2024-09-17 | $0.4037000 | $0.4584000 | $0.4624000 | $0.3984000 |
| 2024-09-18 | $0.4584000 | $0.4676000 | $0.4894000 | $0.4255000 |
| 2024-09-19 | $0.4676000 | $0.4957000 | $0.5000000 | $0.4181000 |
| 2024-09-20 | $0.4957000 | $0.4778000 | $0.5000000 | $0.4265000 |
| 2024-09-21 | $0.4778000 | $0.4911000 | $0.4943000 | $0.4646000 |
| 2024-09-22 | $0.4911000 | $0.4931000 | $0.5000000 | $0.4741000 |
| 2024-09-23 | $0.4931000 | $0.4297000 | $0.5000000 | $0.4149000 |
| 2024-09-24 | $0.4297000 | $0.4457000 | $0.4689000 | $0.4194000 |
| 2024-09-25 | $0.4457000 | $0.4363000 | $0.4771000 | $0.4352000 |
| 2024-09-26 | $0.4363000 | $0.4656000 | $0.4727000 | $0.4172000 |
| 2024-09-27 | $0.4656000 | $0.4806000 | $0.4822000 | $0.4579000 |
| 2024-09-28 | $0.4806000 | $0.4786000 | $0.4859000 | $0.4605000 |
| 2024-09-29 | $0.4786000 | $0.4520000 | $0.4807000 | $0.4520000 |
| 2024-09-30 | $0.4520000 | $0.4536000 | $0.4701000 | $0.4354000 |
| 2024-10-01 | $0.4536000 | $0.4166000 | $0.4738000 | $0.4002000 |
| 2024-10-02 | $0.4166000 | $0.3869000 | $0.4386000 | $0.3626000 |
| 2024-10-03 | $0.3869000 | $0.4162000 | $0.4289000 | $0.3867000 |
| 2024-10-04 | $0.4162000 | $0.4295000 | $0.4387000 | $0.3929000 |
| 2024-10-05 | $0.4295000 | $0.4279000 | $0.4342000 | $0.4086000 |
| 2024-10-06 | $0.4279000 | $0.4269000 | $0.4392000 | $0.4183000 |
| 2024-10-07 | $0.4269000 | $0.4036000 | $0.4309000 | $0.3969000 |
| 2024-10-08 | $0.4036000 | $0.4199000 | $0.4223000 | $0.4002000 |
| 2024-10-09 | $0.4199000 | $0.4270000 | $0.4415000 | $0.4189000 |
| 2024-10-10 | $0.4270000 | $0.4273000 | $0.4337000 | $0.4224000 |
| 2024-10-11 | $0.4273000 | $0.4324000 | $0.4442000 | $0.4275000 |
| 2024-10-12 | $0.4324000 | $0.4276000 | $0.5176000 | $0.4030000 |
| 2024-10-13 | $0.4276000 | $0.3864000 | $0.4353000 | $0.3540000 |
| 2024-10-14 | $0.3864000 | $0.4196000 | $0.4308000 | $0.3758000 |
| 2024-10-15 | $0.4196000 | $0.4117000 | $0.4385000 | $0.4074000 |
| 2024-10-16 | $0.4117000 | $0.4140000 | $0.4218000 | $0.4000000 |
| 2024-10-17 | $0.4140000 | $0.4205000 | $0.4251000 | $0.4139000 |
| 2024-10-18 | $0.4205000 | $0.4049000 | $0.4223000 | $0.4000000 |
| 2024-10-19 | $0.4049000 | $0.4040000 | $0.4129000 | $0.4031000 |
| 2024-10-20 | $0.4040000 | $0.3688000 | $0.4168000 | $0.3628000 |
| 2024-10-21 | $0.3688000 | $0.3606000 | $0.3948000 | $0.3572000 |
| 2024-10-22 | $0.3606000 | $0.3597000 | $0.3805000 | $0.3461000 |
| 2024-10-23 | $0.3597000 | $0.3588000 | $0.3662000 | $0.3513000 |
| 2024-10-24 | $0.3588000 | $0.3554000 | $0.3642000 | $0.3532000 |
| 2024-10-25 | $0.3554000 | $0.2532000 | $0.3565000 | $0.1994000 |
| 2024-10-26 | $0.2532000 | $0.2261000 | $0.3125000 | $0.2227000 |
| 2024-10-27 | $0.2261000 | $0.2396000 | $0.2396000 | $0.2245000 |
| 2024-10-28 | $0.2396000 | $0.2486000 | $0.2494000 | $0.2378000 |
| 2024-10-29 | $0.2510000 | $0.2691000 | $0.2691000 | $0.2560000 |
| 2024-10-30 | $0.2717000 | $0.2703000 | $0.3007000 | $0.2124000 |
| 2024-10-31 | $0.2703000 | $0.2299000 | $0.2701000 | $0.2259000 |
| 2024-11-01 | $0.2299000 | $0.2287000 | $0.2692000 | $0.2098000 |
| 2024-11-02 | $0.2287000 | $0.2069000 | $0.2350000 | $0.2051000 |
| 2024-11-03 | $0.2069000 | $0.2074000 | $0.2339000 | $0.1964000 |
| 2024-11-04 | $0.2074000 | $0.1970000 | $0.2271000 | $0.1850000 |
| 2024-11-05 | $0.1970000 | $0.2020000 | $0.2263000 | $0.1964000 |
| 2024-11-06 | $0.2020000 | $0.2154000 | $0.2276000 | $0.2011000 |
| 2024-11-07 | $0.2154000 | $0.2067000 | $0.2278000 | $0.2053000 |
| 2024-11-08 | $0.2067000 | $0.2172000 | $0.2183000 | $0.2067000 |
| 2024-11-09 | $0.2172000 | $0.1625000 | $0.2244000 | $0.1333000 |
| 2024-11-10 | $0.1625000 | $0.1789000 | $0.2194000 | $0.1577000 |
| 2024-11-11 | $0.1789000 | $0.1582000 | $0.2001000 | $0.1572000 |
| 2024-11-12 | $0.1582000 | $0.1612000 | $0.1818000 | $0.1569000 |
| 2024-11-13 | $0.1612000 | $0.1702000 | $0.1753000 | $0.1607000 |
| 2024-11-14 | $0.1702000 | $0.1709000 | $0.1910000 | $0.1700000 |
| 2024-11-15 | $0.1709000 | $0.1755000 | $0.1760000 | $0.1684000 |
| 2024-11-16 | $0.1755000 | $0.1755000 | $0.1781000 | $0.1744000 |
| 2024-11-17 | $0.1755000 | $0.1558000 | $0.1783000 | $0.1490000 |
| 2024-11-18 | $0.1558000 | $0.1619000 | $0.1649000 | $0.1560000 |
| 2024-11-19 | $0.1619000 | $0.1650000 | $0.1650000 | $0.1613000 |
| 2024-11-20 | $0.1650000 | $0.1615000 | $0.1699000 | $0.1614000 |
| 2024-11-21 | $0.1615000 | $0.1655000 | $0.1655000 | $0.1615000 |
| 2024-11-22 | $0.1655000 | $0.1694000 | $0.1716000 | $0.1647000 |
| 2024-11-23 | $0.1694000 | $0.1677000 | $0.1800000 | $0.1669000 |
| 2024-11-24 | $0.1677000 | $0.1706000 | $0.1714000 | $0.1679000 |
| 2024-11-25 | $0.1706000 | $0.1688000 | $0.1726000 | $0.1669000 |
| 2024-11-26 | $0.1688000 | $0.1848000 | $0.1924000 | $0.1687000 |
| 2024-11-27 | $0.1848000 | $0.1901000 | $0.1992000 | $0.1799000 |
| 2024-11-28 | $0.1901000 | $0.2047000 | $0.2052000 | $0.1899000 |
| 2024-11-29 | $0.2047000 | $0.2217000 | $0.2224000 | $0.2047000 |
| 2024-11-30 | $0.2217000 | $0.2208000 | $0.2272000 | $0.2165000 |
| 2024-12-01 | $0.2208000 | $0.2186000 | $0.2212000 | $0.2162000 |
| 2024-12-02 | $0.2186000 | $0.2077000 | $0.2188000 | $0.2060000 |
| 2024-12-03 | $0.2077000 | $0.2083000 | $0.2108000 | $0.2026000 |
| 2024-12-04 | $0.2083000 | $0.1764000 | $0.2103000 | $0.1690000 |
| 2024-12-05 | $0.1764000 | $0.1658000 | $0.1798000 | $0.1609000 |
| 2024-12-06 | $0.1658000 | $0.1658000 | $0.1710000 | $0.1638000 |
| 2024-12-07 | $0.1658000 | $0.1749000 | $0.1777000 | $0.1653000 |
| 2024-12-08 | $0.1749000 | $0.1759000 | $0.1759000 | $0.1700000 |
| 2024-12-09 | $0.1759000 | $0.1718000 | $0.1759000 | $0.1671000 |
| 2024-12-10 | $0.1718000 | $0.1664000 | $0.1740000 | $0.1608000 |
| 2024-12-11 | $0.1664000 | $0.1726000 | $0.1727000 | $0.1648000 |
| 2024-12-12 | $0.1726000 | $0.1729000 | $0.1771000 | $0.1723000 |
| 2024-12-13 | $0.1729000 | $0.1742000 | $0.1749000 | $0.1684000 |
| 2024-12-14 | $0.1742000 | $0.1747000 | $0.1778000 | $0.1721000 |
| 2024-12-15 | $0.1747000 | $0.1776000 | $0.1777000 | $0.1737000 |
| 2024-12-16 | $0.1776000 | $0.1775000 | $0.1792000 | $0.1700000 |
| 2024-12-17 | $0.1775000 | $0.1846000 | $0.1847000 | $0.1729000 |
| 2024-12-18 | $0.1846000 | $0.1802000 | $0.1859000 | $0.1797000 |
| 2024-12-19 | $0.1802000 | $0.1767000 | $0.3636000 | $0.1645000 |
| 2024-12-20 | $0.1767000 | $0.1776000 | $0.1784000 | $0.1716000 |
| 2024-12-21 | $0.1776000 | $0.1787000 | $0.1789000 | $0.1770000 |
| 2024-12-22 | $0.1787000 | $0.1777000 | $0.1808000 | $0.1772000 |
| 2024-12-23 | $0.1777000 | $0.1854000 | $0.1854000 | $0.1764000 |
| 2024-12-24 | $0.1854000 | $0.2008000 | $0.2050000 | $0.1834000 |
| 2024-12-25 | $0.2008000 | $0.2022000 | $0.2067000 | $0.2000000 |
| 2024-12-26 | $0.2022000 | $0.1994000 | $0.2047000 | $0.1992000 |
| 2024-12-27 | $0.1994000 | $0.2032000 | $0.2055000 | $0.1992000 |
| 2024-12-28 | $0.2032000 | $0.2091000 | $0.2091000 | $0.2021000 |
| 2024-12-29 | $0.2091000 | $0.2396000 | $0.2418000 | $0.2087000 |
| 2024-12-30 | $0.2396000 | $0.3343000 | $0.3736000 | $0.2390000 |
| 2024-12-31 | $0.3343000 | $0.3385000 | $0.3554000 | $0.3300000 |
| 2025-01-01 | $0.3385000 | $0.3366000 | $0.3470000 | $0.3276000 |
| 2025-01-02 | $0.3366000 | $0.3364000 | $0.3477000 | $0.3318000 |
| 2025-01-03 | $0.3364000 | $0.2660000 | $0.3396000 | $0.2485000 |
| 2025-01-04 | $0.2660000 | $0.2694000 | $0.2728000 | $0.2615000 |
| 2025-01-05 | $0.2694000 | $0.2782000 | $0.2789000 | $0.2677000 |
| 2025-01-06 | $0.2782000 | $0.2827000 | $0.2858000 | $0.2749000 |
| 2025-01-07 | $0.2827000 | $0.2778000 | $0.2877000 | $0.2715000 |
| 2025-01-08 | $0.2778000 | $0.2865000 | $0.2872000 | $0.2729000 |
| 2025-01-09 | $0.2865000 | $0.2855000 | $0.2876000 | $0.2800000 |
| 2025-01-10 | $0.2855000 | $0.3067000 | $0.3087000 | $0.2853000 |
| 2025-01-11 | $0.3067000 | $0.3138000 | $0.3141000 | $0.3033000 |
| 2025-01-12 | $0.3138000 | $0.3200000 | $0.3219000 | $0.3106000 |
| 2025-01-13 | $0.3200000 | $0.3312000 | $0.3312000 | $0.3110000 |
| 2025-01-14 | $0.3312000 | $0.3798000 | $0.3849000 | $0.3239000 |
| 2025-01-15 | $0.3798000 | $0.4199000 | $0.4199000 | $0.3754000 |
| 2025-01-16 | $0.4199000 | $0.4403000 | $0.4482000 | $0.4190000 |
| 2025-01-17 | $0.4403000 | $0.4729000 | $0.4854000 | $0.4402000 |
| 2025-01-18 | $0.4729000 | $0.4219000 | $0.4870000 | $0.4095000 |
| 2025-01-19 | $0.4219000 | $0.4275000 | $0.4464000 | $0.4190000 |
| 2025-01-20 | $0.4275000 | $0.4376000 | $0.4652000 | $0.4269000 |
| 2025-01-21 | $0.4376000 | $0.4683000 | $0.4732000 | $0.4360000 |
| 2025-01-22 | $0.4683000 | $0.4640000 | $0.4727000 | $0.4603000 |
| 2025-01-23 | $0.4640000 | $0.4785000 | $0.4795000 | $0.4512000 |
| 2025-01-24 | $0.4785000 | $0.4702000 | $0.4789000 | $0.4700000 |
| 2025-01-25 | $0.4702000 | $0.4674000 | $0.4751000 | $0.4654000 |
| 2025-01-26 | $0.4674000 | $0.4694000 | $0.4885000 | $0.4656000 |
| 2025-01-27 | $0.4694000 | $0.4762000 | $0.4766000 | $0.4562000 |
| 2025-01-28 | $0.4762000 | $0.4740000 | $0.4954000 | $0.4674000 |
| 2025-01-29 | $0.4740000 | $0.4822000 | $0.4857000 | $0.4703000 |
| 2025-01-30 | $0.4822000 | $0.4900000 | $0.4965000 | $0.4784000 |
| 2025-01-31 | $0.4900000 | $0.4897000 | $0.5023000 | $0.4838000 |
| 2025-02-01 | $0.4897000 | $0.4870000 | $0.4975000 | $0.4869000 |
| 2025-02-02 | $0.4870000 | $0.3847000 | $0.4904000 | $0.3721000 |
| 2025-02-03 | $0.3847000 | $0.4128000 | $0.4170000 | $0.3592000 |
| 2025-02-04 | $0.4128000 | $0.4141000 | $0.4219000 | $0.4030000 |
| 2025-02-05 | $0.4141000 | $0.4276000 | $0.4332000 | $0.4139000 |
| 2025-02-06 | $0.4276000 | $0.4362000 | $0.4458000 | $0.4276000 |
| 2025-02-07 | $0.4362000 | $0.4201000 | $0.4450000 | $0.4183000 |
| 2025-02-08 | $0.4201000 | $0.4336000 | $0.4367000 | $0.4199000 |
| 2025-02-09 | $0.4336000 | $0.4130000 | $0.4337000 | $0.4106000 |
| 2025-02-10 | $0.4130000 | $0.4316000 | $0.4341000 | $0.4106000 |
| 2025-02-11 | $0.4316000 | $0.4435000 | $0.4435000 | $0.4287000 |
| 2025-02-12 | $0.4435000 | $0.4491000 | $0.4500000 | $0.4268000 |
| 2025-02-13 | $0.4491000 | $0.4338000 | $0.4500000 | $0.4326000 |
| 2025-02-14 | $0.4338000 | $0.4529000 | $0.4567000 | $0.4332000 |
| 2025-02-15 | $0.4529000 | $0.4558000 | $0.4567000 | $0.4461000 |
| 2025-02-16 | $0.4558000 | $0.4582000 | $0.4755000 | $0.4449000 |
| 2025-02-17 | $0.4582000 | $0.4695000 | $0.4799000 | $0.4521000 |
| 2025-02-18 | $0.4695000 | $0.4765000 | $0.4767000 | $0.4560000 |
| 2025-02-19 | $0.4765000 | $0.4797000 | $0.4877000 | $0.4652000 |
| 2025-02-20 | $0.4797000 | $0.4876000 | $0.4953000 | $0.4760000 |
| 2025-02-21 | $0.4876000 | $0.4721000 | $0.4917000 | $0.4689000 |
| 2025-02-22 | $0.4721000 | $0.4774000 | $0.4853000 | $0.4713000 |
| 2025-02-23 | $0.4774000 | $0.4294000 | $0.4790000 | $0.4211000 |
| 2025-02-24 | $0.4294000 | $0.4314000 | $0.4489000 | $0.4231000 |
| 2025-02-25 | $0.4314000 | $0.4344000 | $0.4363000 | $0.4157000 |
| 2025-02-26 | $0.4344000 | $0.4191000 | $0.4362000 | $0.4064000 |
| 2025-02-27 | $0.4191000 | $0.4129000 | $0.4280000 | $0.4107000 |
| 2025-02-28 | $0.4129000 | $0.4026000 | $0.4148000 | $0.3719000 |
| 2025-03-01 | $0.4026000 | $0.3996000 | $0.4062000 | $0.3947000 |
| 2025-03-02 | $0.3996000 | $0.4116000 | $0.4236000 | $0.3900000 |
| 2025-03-03 | $0.4116000 | $0.3907000 | $0.4117000 | $0.3869000 |
| 2025-03-04 | $0.3907000 | $0.3519000 | $0.4056000 | $0.3000000 |
| 2025-03-05 | $0.3519000 | $0.3813000 | $0.3883000 | $0.3493000 |
| 2025-03-06 | $0.3813000 | $0.3927000 | $0.3930000 | $0.3800000 |
| 2025-03-07 | $0.3927000 | $0.3879000 | $0.4062000 | $0.3732000 |
| 2025-03-08 | $0.3879000 | $0.3933000 | $0.3962000 | $0.3861000 |
| 2025-03-09 | $0.3933000 | $0.3820000 | $0.3966000 | $0.3753000 |
| 2025-03-10 | $0.3820000 | $0.3891000 | $0.3954000 | $0.3743000 |
| 2025-03-11 | $0.3891000 | $0.3903000 | $0.3945000 | $0.3626000 |
| 2025-03-12 | $0.3903000 | $0.3980000 | $0.4011000 | $0.3823000 |
| 2025-03-13 | $0.3980000 | $0.3991000 | $0.4022000 | $0.3934000 |
| 2025-03-14 | $0.3991000 | $0.4132000 | $0.4204000 | $0.3909000 |
| 2025-03-15 | $0.4132000 | $0.4229000 | $0.4232000 | $0.4096000 |
| 2025-03-16 | $0.4229000 | $0.4099000 | $0.4234000 | $0.4076000 |
| 2025-03-17 | $0.4099000 | $0.4057000 | $0.4164000 | $0.4025000 |
| 2025-03-18 | $0.4057000 | $0.4191000 | $0.4231000 | $0.4006000 |
| 2025-03-19 | $0.4191000 | $0.4358000 | $0.4360000 | $0.4136000 |
| 2025-03-20 | $0.4358000 | $0.4350000 | $0.4418000 | $0.4238000 |
| 2025-03-21 | $0.4350000 | $0.4356000 | $0.4378000 | $0.4236000 |
| 2025-03-22 | $0.4356000 | $0.4267000 | $0.4365000 | $0.4120000 |
| 2025-03-23 | $0.4267000 | $0.4262000 | $0.4310000 | $0.4224000 |
| 2025-03-24 | $0.4262000 | $0.4291000 | $0.4366000 | $0.4017000 |
| 2025-03-25 | $0.4291000 | $0.4157000 | $0.4301000 | $0.4133000 |
| 2025-03-26 | $0.4157000 | $0.4313000 | $0.4321000 | $0.4109000 |
| 2025-03-27 | $0.4313000 | $0.4441000 | $0.4447000 | $0.4287000 |
| 2025-03-28 | $0.4441000 | $0.4497000 | $0.4513000 | $0.4292000 |
| 2025-03-29 | $0.4497000 | $0.4674000 | $0.4786000 | $0.4433000 |
| 2025-03-30 | $0.4674000 | $0.4617000 | $0.4728000 | $0.4581000 |
| 2025-03-31 | $0.4617000 | $0.4658000 | $0.4749000 | $0.4576000 |
| 2025-04-01 | $0.4658000 | $0.4885000 | $0.4900000 | $0.4624000 |
| 2025-04-02 | $0.4885000 | $0.4764000 | $0.4891000 | $0.4739000 |
| 2025-04-03 | $0.4764000 | $0.4051000 | $0.4767000 | $0.3620000 |
| 2025-04-04 | $0.4051000 | $0.4135000 | $0.4368000 | $0.4029000 |
| 2025-04-05 | $0.4135000 | $0.4244000 | $0.4286000 | $0.4040000 |
| 2025-04-06 | $0.4244000 | $0.3903000 | $0.4245000 | $0.3903000 |
| 2025-04-07 | $0.3903000 | $0.4091000 | $0.4091000 | $0.3745000 |
| 2025-04-08 | $0.4091000 | $0.4138000 | $0.4191000 | $0.4072000 |
| 2025-04-09 | $0.4138000 | $0.4316000 | $0.4390000 | $0.3914000 |
| 2025-04-10 | $0.4316000 | $0.4458000 | $0.4556000 | $0.4256000 |
| 2025-04-11 | $0.4458000 | $0.4598000 | $0.4698000 | $0.4457000 |
| 2025-04-12 | $0.4598000 | $0.1871000 | $0.4631000 | $0.1107000 |
| 2025-04-13 | $0.1871000 | $0.1988000 | $0.2101000 | $0.1550000 |
| 2025-04-14 | $0.1988000 | $0.2069000 | $0.2261000 | $0.1801000 |
| 2025-04-15 | $0.2069000 | $0.2265000 | $0.2400000 | $0.1844000 |
| 2025-04-16 | $0.2265000 | $0.2476000 | $0.2493000 | $0.2150000 |
| 2025-04-17 | $0.2476000 | $0.2701000 | $0.2783000 | $0.2471000 |
| 2025-04-18 | $0.2701000 | $0.2477000 | $0.2736000 | $0.2394000 |
| 2025-04-19 | $0.2477000 | $0.2407000 | $0.2521000 | $0.2385000 |
| 2025-04-20 | $0.2407000 | $0.2378000 | $0.2417000 | $0.2114000 |
| 2025-04-21 | $0.2378000 | $0.2459000 | $0.2555000 | $0.2370000 |
| 2025-04-22 | $0.2459000 | $0.2568000 | $0.2622000 | $0.2446000 |
| 2025-04-23 | $0.2568000 | $0.2569000 | $0.2590000 | $0.2517000 |
| 2025-04-24 | $0.2569000 | $0.2543000 | $0.2789000 | $0.2483000 |
| 2025-04-25 | $0.2543000 | $0.2457000 | $0.2582000 | $0.2370000 |
| 2025-04-26 | $0.2457000 | $0.2447000 | $0.2472000 | $0.2394000 |
| 2025-04-27 | $0.2447000 | $0.2299000 | $0.2447000 | $0.2281000 |
| 2025-04-28 | $0.2299000 | $0.2278000 | $0.2300000 | $0.2154000 |
| 2025-04-29 | $0.2278000 | $0.2153000 | $0.2288000 | $0.2065000 |
| 2025-04-30 | $0.2153000 | $0.1935000 | $0.2156000 | $0.1828000 |
| 2025-05-01 | $0.1935000 | $0.1946000 | $0.1959000 | $0.1840000 |
| 2025-05-02 | $0.1946000 | $0.1980000 | $0.2011000 | $0.1933000 |
| 2025-05-03 | $0.1980000 | $0.1960000 | $0.2151000 | $0.1936000 |
| 2025-05-04 | $0.1960000 | $0.1789000 | $0.1980000 | $0.1786000 |
| 2025-05-05 | $0.1789000 | $0.1977000 | $0.2168000 | $0.1415000 |
| 2025-05-06 | $0.1977000 | $0.2044000 | $0.2059000 | $0.1857000 |
| 2025-05-07 | $0.2044000 | $0.2020000 | $0.2071000 | $0.1920000 |
| 2025-05-08 | $0.2020000 | $0.2051000 | $0.2074000 | $0.1960000 |
| 2025-05-09 | $0.2051000 | $0.2011000 | $0.2060000 | $0.1900000 |
| 2025-05-10 | $0.2011000 | $0.2061000 | $0.2182000 | $0.2005000 |
| 2025-05-11 | $0.2061000 | $0.2154000 | $0.2188000 | $0.2030000 |
| 2025-05-12 | $0.2154000 | $0.2200000 | $0.2242000 | $0.2116000 |
| 2025-05-13 | $0.2200000 | $0.2317000 | $0.2344000 | $0.2180000 |
| 2025-05-14 | $0.2317000 | $0.2410000 | $0.2429000 | $0.2197000 |
| 2025-05-15 | $0.2410000 | $0.2636000 | $0.2663000 | $0.2403000 |
| 2025-05-16 | $0.2636000 | $0.2576000 | $0.2760000 | $0.2554000 |
| 2025-05-17 | $0.2576000 | $0.2511000 | $0.2590000 | $0.2336000 |
| 2025-05-18 | $0.2511000 | $0.2459000 | $0.2563000 | $0.2313000 |
| 2025-05-19 | $0.2459000 | $0.2446000 | $0.2881000 | $0.2401000 |
| 2025-05-20 | $0.2446000 | $0.2449000 | $0.2501000 | $0.2416000 |
| 2025-05-21 | $0.2449000 | $0.2404000 | $0.2488000 | $0.2304000 |
| 2025-05-22 | $0.2404000 | $0.2347000 | $0.2423000 | $0.2330000 |
| 2025-05-23 | $0.2347000 | $0.2254000 | $0.2372000 | $0.2236000 |
| 2025-05-24 | $0.2254000 | $0.2192000 | $0.2324000 | $0.2083000 |
| 2025-05-25 | $0.2192000 | $0.2245000 | $0.2273000 | $0.2192000 |
| 2025-05-26 | $0.2245000 | $0.2228000 | $0.2400000 | $0.2192000 |
| 2025-05-27 | $0.2228000 | $0.2274000 | $0.2400000 | $0.2197000 |
| 2025-05-28 | $0.2274000 | $0.2297000 | $0.2348000 | $0.2234000 |
| 2025-05-29 | $0.2297000 | $0.2293000 | $0.2393000 | $0.2243000 |
| 2025-05-30 | $0.2293000 | $0.2229000 | $0.2305000 | $0.2150000 |
| 2025-05-31 | $0.2229000 | $0.2229000 | $0.2319000 | $0.2155000 |
| 2025-06-01 | $0.2229000 | $0.2189000 | $0.2242000 | $0.2168000 |
| 2025-06-02 | $0.2189000 | $0.2123000 | $0.2198000 | $0.2102000 |
| 2025-06-03 | $0.2123000 | $0.2098000 | $0.2200000 | $0.1894000 |
| 2025-06-04 | $0.2098000 | $0.2241000 | $0.2400000 | $0.1946000 |
| 2025-06-05 | $0.2241000 | $0.2286000 | $0.2310000 | $0.2016000 |
| 2025-06-06 | $0.2286000 | $0.2277000 | $0.2358000 | $0.2088000 |
| 2025-06-07 | $0.2277000 | $0.2460000 | $0.2605000 | $0.2240000 |
| 2025-06-08 | $0.2460000 | $0.2483000 | $0.2590000 | $0.2334000 |
| 2025-06-09 | $0.2483000 | $0.2620000 | $0.2661000 | $0.2451000 |
| 2025-06-10 | $0.2620000 | $0.2883000 | $0.2904000 | $0.2566000 |
| 2025-06-11 | $0.2883000 | $0.3267000 | $0.3275000 | $0.2850000 |
| 2025-06-12 | $0.3267000 | $0.2994000 | $0.3561000 | $0.2934000 |
| 2025-06-13 | $0.2994000 | $0.2903000 | $0.3060000 | $0.2808000 |
| 2025-06-14 | $0.2903000 | $0.2957000 | $0.2997000 | $0.2837000 |
| 2025-06-15 | $0.2957000 | $0.2863000 | $0.2962000 | $0.2814000 |
| 2025-06-16 | $0.2863000 | $0.3007000 | $0.3180000 | $0.2789000 |
| 2025-06-17 | $0.3007000 | $0.3007000 | $0.3166000 | $0.2857000 |
| 2025-06-18 | $0.3007000 | $0.2995000 | $0.3077000 | $0.2930000 |
| 2025-06-19 | $0.2995000 | $0.2938000 | $0.3128000 | $0.2905000 |
| 2025-06-20 | $0.2938000 | $0.2754000 | $0.2950000 | $0.2736000 |
| 2025-06-21 | $0.2754000 | $0.2655000 | $0.2842000 | $0.2626000 |
| 2025-06-22 | $0.2655000 | $0.2550000 | $0.2789000 | $0.2499000 |
| 2025-06-23 | $0.2550000 | $0.2716000 | $0.2717000 | $0.2525000 |
| 2025-06-24 | $0.2716000 | $0.2715000 | $0.2774000 | $0.2647000 |
| 2025-06-25 | $0.2715000 | $0.2572000 | $0.2732000 | $0.2552000 |
| 2025-06-26 | $0.2572000 | $0.2637000 | $0.2638000 | $0.2542000 |
| 2025-06-27 | $0.2637000 | $0.2580000 | $0.2640000 | $0.2571000 |
| 2025-06-28 | $0.2580000 | $0.2556000 | $0.2590000 | $0.2541000 |
| 2025-06-29 | $0.2556000 | $0.2542000 | $0.2564000 | $0.2509000 |
| 2025-06-30 | $0.2542000 | $0.2444000 | $0.2546000 | $0.2443000 |
| 2025-07-01 | $0.2444000 | $0.2357000 | $0.2462000 | $0.2291000 |
| 2025-07-02 | $0.2357000 | $0.2328000 | $0.2391000 | $0.2302000 |
| 2025-07-03 | $0.2328000 | $0.2342000 | $0.2360000 | $0.2289000 |
| Paar | Vahetus |
|---|---|
| METFI/USDT | gateio |
