Cap Mercado $2.23T
1.16%
Volumen 24h $62.80B
35.78%
BTC % 58.776%
0.22%
ETH % 10.2683%
0.41%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Metis (METIS), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Metis (METIS) en Dólar USD. Esta tabla muestra 1,893 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-19 2026 | $2.6900 | $2.6700 | $2.7100 | $2.6900 | $222,935 | $20,283,237 |
| Jul-18 2026 | $2.6900 | $2.6600 | $2.7300 | $2.7100 | $303,424 | $20,283,237 |
| Jul-17 2026 | $2.7200 | $2.6900 | $2.8000 | $2.7700 | $384,654 | $20,509,444 |
| Jul-16 2026 | $2.7799 | $2.7700 | $2.8800 | $2.8700 | $477,796 | $20,961,858 |
| Jul-15 2026 | $2.8700 | $2.8500 | $2.9200 | $2.8700 | $360,946 | $21,640,480 |
| Jul-14 2026 | $2.8700 | $2.7300 | $2.9400 | $2.7500 | $496,813 | $21,640,480 |
| Jul-13 2026 | $2.7500 | $2.7400 | $2.9300 | $2.8600 | $384,338 | $20,735,651 |
| Jul-12 2026 | $2.8600 | $2.8400 | $2.9600 | $2.9500 | $381,748 | $21,565,077 |
| Jul-11 2026 | $2.9800 | $2.8400 | $3.0299 | $2.8800 | $572,223 | $22,469,906 |
| Jul-10 2026 | $2.8700 | $2.7200 | $3.0377 | $2.7300 | $713,828 | $21,640,480 |
| Jul-09 2026 | $2.7400 | $2.7000 | $2.7700 | $2.7200 | $365,796 | $20,660,249 |
| Jul-08 2026 | $2.7200 | $2.6600 | $2.7799 | $2.7599 | $371,363 | $20,509,444 |
| Jul-07 2026 | $2.7700 | $2.7500 | $2.8800 | $2.8400 | $745,197 | $20,886,456 |
| Jul-06 2026 | $2.8400 | $2.7400 | $2.8700 | $2.8400 | $763,582 | $21,414,273 |
| Jul-05 2026 | $2.8500 | $2.7900 | $2.8700 | $2.8600 | $510,619 | $21,489,675 |