Cap Mercado $4.11T
1.72%
Volume 24h $219.04B
18.24%
BTC % 55.09%
-0.14%
ETH % 11.99%
1.41%
Moedas
33.517
Trocas
885
Última atualização
2 Minutos 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-25 2025 | $0.049219 | $0.047031 | $0.049796 | $0.048155 | $122,444 | - |
| Oct-24 2025 | $0.048705 | $0.048177 | $0.049005 | $0.048614 | $102,720 | - |
| Oct-23 2025 | $0.048763 | $0.04637 | $0.049658 | $0.048828 | $120,319 | - |
| Oct-22 2025 | $0.049755 | $0.047736 | $0.050113 | $0.049217 | $122,419 | - |
| Oct-21 2025 | $0.049553 | $0.048916 | $0.050484 | $0.048916 | $127,410 | - |
| Oct-20 2025 | $0.049595 | $0.049115 | $0.050494 | $0.050473 | $128,248 | - |
| Oct-19 2025 | $0.050442 | $0.049455 | $0.050517 | $0.050507 | $130,095 | - |
| Oct-18 2025 | $0.050136 | $0.048177 | $0.050266 | $0.049262 | $127,229 | - |
| Oct-17 2025 | $0.049203 | $0.048009 | $0.050502 | $0.050139 | $126,214 | - |
| Oct-16 2025 | $0.050317 | $0.048637 | $0.050322 | $0.049328 | $122,310 | - |
| Oct-15 2025 | $0.049401 | $0.048145 | $0.049938 | $0.048432 | $120,295 | - |
| Oct-14 2025 | $0.048109 | $0.047609 | $0.050431 | $0.049881 | $127,676 | - |
| Oct-13 2025 | $0.050312 | $0.048733 | $0.050512 | $0.048782 | $125,178 | - |
| Oct-12 2025 | $0.049011 | $0.048698 | $0.049245 | $0.049079 | $100,905 | - |
| Oct-11 2025 | $0.048837 | $0.048247 | $0.055477 | $0.048247 | $105,409 | - |