Cap Mercado $2.11T
-1.56%
Volume 24h $151.64B
11.06%
BTC % 58.3226%
0.05%
ETH % 9.07078%
-3.11%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Metacade (MCADE), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Metacade (MCADE) em Dólar USD. Esta tabela mostra 1,155 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.000671 | $0.000667 | $0.000751 | $0.000751 | $48,759 | $1,085,096 |
| Jun-04 2026 | $0.000751 | $0.000745 | $0.000843 | $0.000843 | $39,424 | $1,214,466 |
| Jun-03 2026 | $0.000843 | $0.000707 | $0.000904 | $0.000904 | $32,732 | $1,363,242 |
| Jun-02 2026 | $0.000904 | $0.000683 | $0.000956 | $0.000956 | $39,614 | $1,461,887 |
| Jun-01 2026 | $0.000956 | $0.000943 | $0.000971 | $0.000971 | $44,959 | $1,545,978 |
| May-31 2026 | $0.000968 | $0.000967 | $0.00099 | $0.00099 | $33,770 | $1,565,384 |
| May-30 2026 | $0.000985 | $0.00097 | $0.001001 | $0.000975 | $34,192 | $1,592,875 |
| May-29 2026 | $0.00098 | $0.000974 | $0.001007 | $0.00100399 | $41,640 | $1,584,789 |
| May-28 2026 | $0.001005 | $0.000987 | $0.001015 | $0.00100899 | $34,054 | $1,625,218 |
| May-27 2026 | $0.00100899 | $0.00100899 | $0.001033 | $0.001029 | $44,648 | $1,631,686 |
| May-26 2026 | $0.001028 | $0.000816 | $0.001064 | $0.001059 | $36,943 | $1,662,412 |
| May-25 2026 | $0.001064 | $0.00103499 | $0.00107099 | $0.001037 | $37,933 | $1,720,629 |
| May-24 2026 | $0.00103999 | $0.000792 | $0.001072 | $0.00107099 | $33,781 | $1,681,817 |
| May-23 2026 | $0.00107 | $0.00105299 | $0.001077 | $0.001065 | $33,659 | $1,730,331 |
| May-22 2026 | $0.0010576 | $0.0010576 | $0.00107317 | $0.00106811 | $145,211 | $1,710,289 |