Cap Mercado $2.12T
-2%
Volumen 24h $86.54B
-0.11%
BTC % 58.1202%
-0.18%
ETH % 9.27215%
-0.44%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de MetaCene (MAK), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de MetaCene (MAK) en Dólar USD. Esta tabla muestra 642 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.001073 | $0.001055 | $0.001088 | $0.001056 | $15,874 | $559,121 |
| Jun-08 2026 | $0.001055 | $0.00105 | $0.001068 | $0.001068 | $8,094 | $549,742 |
| Jun-07 2026 | $0.001067 | $0.001062 | $0.001074 | $0.00106299 | $10,125 | $555,995 |
| Jun-06 2026 | $0.00106299 | $0.001061 | $0.001068 | $0.001067 | $9,533 | $553,910 |
| Jun-05 2026 | $0.001068 | $0.00106 | $0.00110199 | $0.001101 | $13,090 | $556,516 |
| Jun-04 2026 | $0.001103 | $0.001099 | $0.00117899 | $0.001121 | $36,486 | $574,754 |
| Jun-03 2026 | $0.001122 | $0.001106 | $0.001127 | $0.001119 | $11,852 | $584,654 |
| Jun-02 2026 | $0.001119 | $0.001106 | $0.00113799 | $0.00113 | $13,137 | $583,091 |
| Jun-01 2026 | $0.001132 | $0.00111199 | $0.001137 | $0.00111999 | $5,538 | $589,865 |
| May-31 2026 | $0.001117 | $0.001115 | $0.001135 | $0.001127 | $9,053 | $582,049 |
| May-30 2026 | $0.001121 | $0.001105 | $0.001135 | $0.001135 | $15,181 | $584,133 |
| May-29 2026 | $0.001134 | $0.001124 | $0.00114299 | $0.001124 | $9,682 | $590,907 |
| May-28 2026 | $0.001123 | $0.00111999 | $0.001189 | $0.001147 | $20,068 | $585,175 |
| May-27 2026 | $0.001147 | $0.001135 | $0.001153 | $0.001147 | $8,844 | $597,681 |
| May-26 2026 | $0.001146 | $0.001097 | $0.001184 | $0.001097 | $22,248 | $597,160 |