Cap Mercado $4.29T
0.45%
Volumen 24h $275.26B
BTC % 53.4%
-0.97%
ETH % 13.48%
1.63%
Monedas
32.846
+3
Exchanges
885
Ultima actualización
4 Minutos atrás
Precios Históricos de MetaCene (MAK), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-23 2025 | $0.00760705 | $0.00758257 | $0.00769269 | $0.00761971 | $377,679 | $3,963,901 |
| Aug-22 2025 | $0.00757166 | $0.00741705 | $0.00907032 | $0.00900356 | $596,456 | $3,945,461 |
| Aug-21 2025 | $0.0090054 | $0.00898609 | $0.00924887 | $0.00924887 | $306,568 | $4,692,555 |
| Aug-20 2025 | $0.00922956 | $0.00922911 | $0.00945596 | $0.00943321 | $359,132 | $4,809,362 |
| Aug-19 2025 | $0.00945759 | $0.00945759 | $0.00981667 | $0.00981667 | $743,613 | $4,928,183 |
| Aug-18 2025 | $0.00981821 | $0.00975881 | $0.00993185 | $0.00991548 | $161,821 | $5,116,097 |
| Aug-17 2025 | $0.00992072 | $0.00992072 | $0.010288 | $0.010283 | $182,002 | $5,169,511 |
| Aug-16 2025 | $0.010294 | $0.010264 | $0.010648 | $0.010599 | $122,384 | $5,364,314 |
| Aug-15 2025 | $0.010627 | $0.010625 | $0.011646 | $0.011646 | $491,604 | $5,537,666 |
| Aug-14 2025 | $0.011669 | $0.010128 | $0.019454 | $0.012938 | $2,612,604 | $6,081,008 |
| Aug-13 2025 | $0.013053 | $0.00849587 | $0.022814 | $0.00852109 | $2,717,687 | $6,801,700 |
| Aug-12 2025 | $0.00852412 | $0.00847892 | $0.00852525 | $0.00849962 | $54,109 | $4,441,767 |
| Aug-11 2025 | $0.0085221 | $0.00851351 | $0.00857085 | $0.008518 | $69,667 | $4,440,717 |
| Aug-10 2025 | $0.00851921 | $0.00795792 | $0.00867102 | $0.00811872 | $101,397 | $4,439,211 |
| Aug-09 2025 | $0.0080673 | $0.0074749 | $0.00809323 | $0.00759704 | $86,463 | $4,203,727 |