Cap Mercado $2.40T
4.83%
Volume 24h $155.76B
10.88%
BTC % 52.43%
0.38%
ETH % 13.81%
0.5%
Moedas
28.570
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de MetaverseX (METAX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-22 2024 | $0.013587 | $0.013587 | $0.017164 | $0.015581 | $1,496 | $37,366 |
| Aug-21 2024 | $0.01567 | $0.013822 | $0.015712 | $0.014969 | $1,272 | $43,095 |
| Aug-20 2024 | $0.014372 | $0.014372 | $0.02381 | $0.020712 | $3,572 | $39,524 |
| Aug-19 2024 | $0.018547 | $0.013251 | $0.021769 | $0.01479 | $2,790 | $51,005 |
| Aug-18 2024 | $0.014827 | $0.014059 | $0.018155 | $0.018155 | $3,048 | $40,776 |
| Aug-17 2024 | $0.018142 | $0.016078 | $0.02093 | $0.017605 | $4,139 | $49,892 |
| Aug-16 2024 | $0.015241 | $0.015095 | $0.023715 | $0.023715 | $6,191 | $41,915 |
| Aug-15 2024 | $0.026201 | $0.018949 | $0.040263 | $0.029177 | $60,549 | $72,055 |
| Aug-14 2024 | $0.012402 | $0.011578 | $0.020124 | $0.011745 | $12,744 | $34,106 |
| Aug-13 2024 | $0.011875 | $0.010644 | $0.013728 | $0.013728 | $2,057 | $32,656 |
| Aug-12 2024 | $0.013722 | $0.011715 | $0.013847 | $0.011927 | $1,315 | $37,738 |
| Aug-11 2024 | $0.011873 | $0.011374 | $0.014867 | $0.012076 | $1,877 | $32,651 |
| Aug-10 2024 | $0.011575 | $0.010571 | $0.011769 | $0.010877 | $1,135 | $31,833 |
| Aug-09 2024 | $0.010868 | $0.010641 | $0.013051 | $0.013051 | $1,356 | $29,887 |
| Aug-08 2024 | $0.012874 | $0.011681 | $0.012972 | $0.011681 | $276 | $35,404 |