Cap Mercado $2.24T
-0.76%
Volumen 24h $70.24B
-0.14%
BTC % 58.9268%
0.19%
ETH % 10.3002%
-0.47%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Metafluence (METO), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Metafluence (METO) en Dólar USD. Esta tabla muestra 1,636 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.00003484 | $0.00003481 | $0.00003485 | $0.00003481 | $10,292 | - |
| Jul-20 2026 | $0.00003481 | $0.00003477 | $0.00003486 | $0.00003481 | $27,776 | - |
| Jul-19 2026 | $0.00003484 | $0.00003482 | $0.00003485 | $0.00003485 | $10,250 | - |
| Jul-18 2026 | $0.00003485 | $0.00003485 | $0.00003489 | $0.00003489 | $22,901 | - |
| Jul-17 2026 | $0.00003487 | $0.00003487 | $0.00003489 | $0.00003488 | $19,731 | - |
| Jul-16 2026 | $0.00003488 | $0.00003488 | $0.00003497 | $0.00003497 | $24,818 | - |
| Jul-15 2026 | $0.00003497 | $0.00003248 | $0.0000369 | $0.00003249 | $26,960 | - |
| Jul-14 2026 | $0.00003249 | $0.00003247 | $0.00003249 | $0.00003249 | $18,883 | - |
| Jul-13 2026 | $0.00003249 | $0.00003247 | $0.00003465 | $0.00003257 | $18,584 | - |
| Jul-12 2026 | $0.00003257 | $0.00003247 | $0.0000425 | $0.00003762 | $25,584 | - |
| Jul-11 2026 | $0.0000376 | $0.00003251 | $0.00005332 | $0.00003281 | $79,551 | - |
| Jul-10 2026 | $0.00003282 | $0.00003275 | $0.00003282 | $0.00003278 | $21,814 | - |
| Jul-09 2026 | $0.00003278 | $0.00003276 | $0.00003282 | $0.00003279 | $17,501 | - |
| Jul-08 2026 | $0.00003279 | $0.00003276 | $0.00003279 | $0.00003276 | $17,338 | - |
| Jul-07 2026 | $0.00003276 | $0.00003276 | $0.00003282 | $0.00003281 | $20,253 | - |