Cap Mercado $2.25T
1.46%
Volumen 24h $83.36B
-26.05%
BTC % 52.45%
-0.41%
ETH % 14.23%
0.91%
Monedas
28.493
+5
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de MetaZero (MZERO), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-17 2024 | $0.01365 | $0.01365 | $0.014376 | $0.014334 | $5,851 | - |
| Aug-16 2024 | $0.014334 | $0.013261 | $0.014627 | $0.013265 | $12,415 | - |
| Aug-15 2024 | $0.012836 | $0.012566 | $0.015973 | $0.012774 | $95,948 | - |
| Aug-14 2024 | $0.012865 | $0.012865 | $0.013717 | $0.013717 | $7,455 | - |
| Aug-13 2024 | $0.013717 | $0.013523 | $0.014123 | $0.014123 | $4,278 | - |
| Aug-12 2024 | $0.013935 | $0.013001 | $0.013935 | $0.013242 | $1,823 | - |
| Aug-11 2024 | $0.013242 | $0.013242 | $0.014623 | $0.014397 | $20,509 | - |
| Aug-10 2024 | $0.014397 | $0.014075 | $0.014605 | $0.014075 | $4,109 | - |
| Aug-09 2024 | $0.014075 | $0.013839 | $0.014814 | $0.014814 | $14,314 | - |
| Aug-08 2024 | $0.014687 | $0.013744 | $0.01509 | $0.013744 | $8,848 | - |
| Aug-07 2024 | $0.013744 | $0.013023 | $0.013848 | $0.013641 | $18,622 | - |
| Aug-06 2024 | $0.013796 | $0.012735 | $0.015477 | $0.014714 | $35,894 | - |
| Aug-05 2024 | $0.014714 | $0.014714 | $0.018192 | $0.018192 | $64,211 | - |
| Aug-04 2024 | $0.018795 | $0.018596 | $0.019892 | $0.019729 | $7,978 | - |
| Aug-03 2024 | $0.019832 | $0.019049 | $0.020389 | $0.019696 | $22,845 | - |