Cap Mercado $2.07T
-0.66%
Volumen 24h $42.43B
BTC % 58.2088%
0.11%
ETH % 9.16918%
0.02%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Metal (MTL), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Metal (MTL) en Dólar USD. Esta tabla muestra 3,276 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-27 2026 | $0.234 | $0.231 | $0.24 | $0.231 | $676,787 | $21,544,119 |
| Jun-26 2026 | $0.231 | $0.222 | $0.234 | $0.227 | $717,654 | $20,936,896 |
| Jun-25 2026 | $0.228 | $0.219 | $0.231 | $0.229 | $592,153 | $20,664,989 |
| Jun-24 2026 | $0.229 | $0.221 | $0.235 | $0.234 | $622,133 | $20,755,625 |
| Jun-23 2026 | $0.234 | $0.233 | $0.243 | $0.243 | $294,605 | $21,208,804 |
| Jun-22 2026 | $0.243 | $0.241 | $0.248 | $0.244 | $408,336 | $22,024,527 |
| Jun-21 2026 | $0.245 | $0.245 | $0.252 | $0.251 | $266,645 | $22,205,799 |
| Jun-20 2026 | $0.25 | $0.244 | $0.251 | $0.246 | $391,535 | $22,658,979 |
| Jun-19 2026 | $0.246 | $0.24 | $0.2901 | $0.24 | $179,266 | $22,296,435 |
| Jun-18 2026 | $0.239 | $0.234 | $0.25 | $0.248 | $510,578 | $21,661,984 |
| Jun-17 2026 | $0.249 | $0.247 | $0.256 | $0.253 | $359,857 | $22,568,343 |
| Jun-16 2026 | $0.253 | $0.25 | $0.259 | $0.257 | $426,283 | $22,930,886 |
| Jun-15 2026 | $0.257 | $0.256 | $0.264 | $0.26 | $464,744 | $23,293,430 |
| Jun-14 2026 | $0.26 | $0.251 | $0.261 | $0.255 | $100,928 | $23,565,338 |
| Jun-13 2026 | $0.255 | $0.249 | $0.256 | $0.25 | $88,439 | $23,112,158 |