Cap Mercado $4.24T
1.83%
Volumen 24h $317.26B
6.53%
BTC % 53.47%
-0.09%
ETH % 12.56%
0.39%
Monedas
33.110
+16
Exchanges
885
Ultima actualización
59 Segundos atrás
Precios Históricos de Metacade (MCADE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.011393 | $0.011261 | $0.012041 | $0.011855 | $1,099,631 | $18,424,302 |
| Sep-09 2025 | $0.011984 | $0.011762 | $0.011984 | $0.01198 | $950,529 | $19,380,017 |
| Sep-08 2025 | $0.012122 | $0.011905 | $0.012185 | $0.012071 | $952,037 | $19,603,895 |
| Sep-07 2025 | $0.012009 | $0.011903 | $0.01213 | $0.011903 | $943,016 | $19,420,574 |
| Sep-06 2025 | $0.012 | $0.011903 | $0.01225 | $0.012077 | $965,654 | $19,406,731 |
| Sep-05 2025 | $0.012028 | $0.01073 | $0.012226 | $0.010831 | $1,239,321 | $19,452,321 |
| Sep-04 2025 | $0.010934 | $0.010514 | $0.011473 | $0.011473 | $1,073,382 | $17,683,233 |
| Sep-03 2025 | $0.011544 | $0.011221 | $0.011932 | $0.011932 | $1,147,330 | $18,669,124 |
| Sep-02 2025 | $0.011981 | $0.011295 | $0.011981 | $0.011314 | $1,059,772 | $19,375,454 |
| Sep-01 2025 | $0.011284 | $0.011155 | $0.012268 | $0.012264 | $1,098,320 | $18,247,861 |
| Aug-31 2025 | $0.01253 | $0.012452 | $0.01356 | $0.013477 | $1,065,496 | $20,263,469 |
| Aug-30 2025 | $0.01346 | $0.011986 | $0.01346 | $0.013245 | $1,036,825 | $21,767,633 |
| Aug-29 2025 | $0.013218 | $0.012629 | $0.013623 | $0.013514 | $1,006,501 | $21,376,570 |
| Aug-28 2025 | $0.013507 | $0.013024 | $0.014761 | $0.014694 | $985,515 | $21,844,006 |
| Aug-27 2025 | $0.015159 | $0.015116 | $0.015993 | $0.015993 | $913,139 | $24,514,937 |