Cap Mercado $2.64T
-4.55%
Volumen 24h $338.18B
-0.17%
BTC % 54.53%
-0.73%
ETH % 9.71%
-0.92%
Monedas
34.195
+7
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Mettalex (MTLX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.057732 | $0.056327 | $0.060203 | $0.060183 | $135 | $64,834 |
| Feb-02 2026 | $0.059781 | $0.056881 | $0.060974 | $0.058465 | - | $67,135 |
| Feb-01 2026 | $0.058465 | $0.058465 | $0.062792 | $0.060451 | $807 | $65,657 |
| Jan-31 2026 | $0.060451 | $0.059483 | $0.066501 | $0.066501 | $274 | $67,888 |
| Jan-30 2026 | $0.066588 | $0.066225 | $0.07191 | $0.07191 | $3,498 | $74,779 |
| Jan-29 2026 | $0.07191 | $0.071381 | $0.077006 | $0.077006 | $4,827 | $80,755 |
| Jan-28 2026 | $0.076854 | $0.065391 | $0.133736 | $0.133736 | $29,977 | $86,308 |
| Jan-27 2026 | $0.133736 | $0.129793 | $0.144115 | $0.143403 | $4,002 | $150,186 |
| Jan-26 2026 | $0.142196 | $0.034157 | $0.142196 | $0.034157 | $39,737 | $159,688 |
| Jan-25 2026 | $0.034049 | $0.034049 | $0.038457 | $0.038457 | - | $38,237 |
| Jan-24 2026 | $0.038406 | $0.038406 | $0.050775 | $0.050775 | - | $43,130 |
| Jan-23 2026 | $0.051362 | $0.048901 | $0.352458 | $0.333647 | $163,943 | $57,680 |
| Jan-22 2026 | $0.33087 | $0.317768 | $0.449124 | $0.44309 | $19,638 | $371,568 |
| Jan-21 2026 | $0.450943 | $0.42968 | $0.450943 | $0.437993 | - | $506,411 |
| Jan-20 2026 | $0.437189 | $0.437189 | $0.480824 | $0.479498 | $2,589 | $490,965 |