Cap Mercado $4.14T
1.14%
Volume 24h $360.10B
-3.93%
BTC % 54.7%
-1%
ETH % 12.54%
2.31%
Moedas
32.828
+14
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Metadium (META), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.020513 | $0.020139 | $0.020513 | $0.020139 | $159,755 | $35,220,387 |
| Aug-19 2025 | $0.020318 | $0.020178 | $0.020741 | $0.020741 | $184,800 | $34,885,072 |
| Aug-18 2025 | $0.02089 | $0.00214727 | $0.02096 | $0.00214727 | $569,921 | $35,867,580 |
| Aug-17 2025 | $0.00200139 | $0.00198063 | $0.021226 | $0.020944 | $520,244 | $3,436,210 |
| Aug-16 2025 | $0.021025 | $0.00447487 | $0.02109 | $0.013705 | $633,047 | $36,098,234 |
| Aug-15 2025 | $0.013704 | $0.0092953 | $0.021541 | $0.021234 | $564,154 | $23,530,223 |
| Aug-14 2025 | $0.021027 | $0.020146 | $0.02231 | $0.02231 | $1,687,617 | $36,101,473 |
| Aug-13 2025 | $0.02211 | $0.021892 | $0.022293 | $0.021892 | $399,768 | $37,961,786 |
| Aug-12 2025 | $0.021894 | $0.021386 | $0.022027 | $0.021563 | $240,568 | $37,591,658 |
| Aug-11 2025 | $0.021711 | $0.02155 | $0.022038 | $0.021792 | $289,734 | $37,277,200 |
| Aug-10 2025 | $0.021812 | $0.021745 | $0.022455 | $0.022312 | $332,238 | $37,450,006 |
| Aug-09 2025 | $0.022046 | $0.021533 | $0.022241 | $0.021533 | $288,338 | $37,851,110 |
| Aug-08 2025 | $0.021608 | $0.021277 | $0.021669 | $0.021409 | $339,296 | $37,099,294 |
| Aug-07 2025 | $0.021276 | $0.020888 | $0.021325 | $0.021006 | $270,740 | $36,530,177 |
| Aug-06 2025 | $0.021135 | $0.02088 | $0.021381 | $0.021381 | $304,032 | $36,287,201 |