Cap Mercado $4.51T
0.82%
Volume 24h $359.63B
-9.4%
BTC % 54.51%
-0.01%
ETH % 12.15%
0.24%
Moedas
33.323
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de eMetals (MTLS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.055312 | $0.052368 | $0.055312 | $0.052553 | $140,503 | - |
| Oct-03 2025 | $0.053279 | $0.050386 | $0.053872 | $0.052492 | $138,734 | - |
| Oct-02 2025 | $0.052255 | $0.051635 | $0.055277 | $0.054532 | $140,997 | - |
| Oct-01 2025 | $0.054509 | $0.05108 | $0.054889 | $0.052857 | $143,895 | - |
| Sep-30 2025 | $0.052712 | $0.0487 | $0.052712 | $0.049253 | $130,988 | - |
| Sep-29 2025 | $0.049733 | $0.048717 | $0.052162 | $0.048717 | $134,153 | - |
| Sep-28 2025 | $0.049516 | $0.047144 | $0.050246 | $0.048584 | $130,252 | - |
| Sep-27 2025 | $0.049306 | $0.046845 | $0.050303 | $0.0495 | $130,775 | - |
| Sep-26 2025 | $0.049551 | $0.04596 | $0.049813 | $0.04596 | $128,512 | - |
| Sep-25 2025 | $0.046465 | $0.046276 | $0.047862 | $0.047862 | $121,135 | - |
| Sep-24 2025 | $0.046709 | $0.045489 | $0.048638 | $0.047967 | $122,653 | - |
| Sep-23 2025 | $0.047642 | $0.046363 | $0.048356 | $0.046998 | $121,754 | - |
| Sep-22 2025 | $0.047056 | $0.046075 | $0.047686 | $0.047184 | $104,770 | - |
| Sep-21 2025 | $0.048052 | $0.046059 | $0.048516 | $0.047154 | $86,369 | - |
| Sep-20 2025 | $0.046528 | $0.044705 | $0.04698 | $0.044705 | $81,270 | - |