Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.015559 | $0.015347 | $0.015731 | $0.015731 | $964,257 | $26,777,616 |
| Oct-23 2025 | $0.01552 | $0.015133 | $0.01552 | $0.015411 | $423,201 | $26,711,746 |
| Oct-22 2025 | $0.015366 | $0.015078 | $0.016139 | $0.016139 | $939,389 | $26,445,856 |
| Oct-21 2025 | $0.016283 | $0.01587 | $0.017058 | $0.01702 | $1,699,139 | $28,024,609 |
| Oct-20 2025 | $0.016735 | $0.016565 | $0.017988 | $0.017988 | $4,883,436 | $28,801,860 |
| Oct-19 2025 | $0.017366 | $0.016861 | $0.01848 | $0.017214 | $15,668,154 | $29,887,229 |
| Oct-18 2025 | $0.016327 | $0.0161 | $0.01651 | $0.016261 | $717,662 | $28,100,171 |
| Oct-17 2025 | $0.016517 | $0.015888 | $0.017757 | $0.017757 | $3,632,957 | $28,427,019 |
| Oct-16 2025 | $0.017785 | $0.017444 | $0.02048 | $0.018133 | $19,149,337 | $30,608,877 |
| Oct-15 2025 | $0.018434 | $0.017917 | $0.022211 | $0.021012 | $35,961,087 | $31,725,744 |
| Oct-14 2025 | $0.019766 | $0.0161 | $0.023409 | $0.0161 | $81,789,034 | $34,018,085 |
| Oct-13 2025 | $0.015972 | $0.015478 | $0.015982 | $0.015624 | $329,001 | $27,489,366 |
| Oct-12 2025 | $0.015591 | $0.01476 | $0.015652 | $0.014949 | $212,296 | $26,833,563 |
| Oct-11 2025 | $0.014963 | $0.014832 | $0.015318 | $0.015304 | $411,537 | $25,753,022 |
| Oct-10 2025 | $0.015049 | $0.01492 | $0.017343 | $0.017343 | $1,279,082 | $25,900,719 |