Cap Mercado $3.62T
-4.82%
Volume 24h $588.51B
31.1%
BTC % 56.09%
-0.01%
ETH % 11.1%
-3.87%
Moedas
33.604
+12
Trocas
885
Última atualização
53 Segundos atrás
Preços históricos de Metacces (ACCES), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-04 2025 | $0.170257 | $0.161941 | $0.1784 | $0.164166 | $12,555 | - |
| Nov-03 2025 | $0.163366 | $0.158475 | $0.226665 | $0.225597 | $13,199 | - |
| Nov-02 2025 | $0.22659 | $0.222114 | $0.229545 | $0.222902 | $12,493 | - |
| Nov-01 2025 | $0.223008 | $0.214942 | $0.247158 | $0.246722 | $12,498 | - |
| Oct-31 2025 | $0.244912 | $0.243955 | $0.249415 | $0.24917 | $12,427 | - |
| Oct-30 2025 | $0.248432 | $0.24535 | $0.261849 | $0.257331 | $11,850 | - |
| Oct-29 2025 | $0.258323 | $0.257546 | $0.279552 | $0.263126 | $12,020 | - |
| Oct-28 2025 | $0.26118 | $0.255298 | $0.264537 | $0.255298 | $12,492 | - |
| Oct-27 2025 | $0.253591 | $0.223009 | $0.285697 | $0.223096 | $13,350 | - |
| Oct-26 2025 | $0.22488 | $0.220307 | $0.227006 | $0.225238 | $12,609 | - |
| Oct-25 2025 | $0.224223 | $0.220735 | $0.233929 | $0.221068 | $12,825 | - |
| Oct-24 2025 | $0.222573 | $0.214539 | $0.224144 | $0.218782 | $12,730 | - |
| Oct-23 2025 | $0.21708 | $0.214871 | $0.221747 | $0.218747 | $12,603 | - |
| Oct-22 2025 | $0.218031 | $0.209186 | $0.218531 | $0.213906 | $13,099 | - |
| Oct-21 2025 | $0.213399 | $0.201842 | $0.213399 | $0.209986 | $12,885 | - |