Cap Mercado $2.50T
-0%
Volume 24h $158.61B
-6.71%
BTC % 50.78%
0.29%
ETH % 15.38%
0.13%
Moedas
26.840
+26
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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.04223 | $0.040967 | $0.042999 | $0.04229 | $4,543,603 | $71,943,523 |
| Apr-24 2024 | $0.042697 | $0.042697 | $0.045277 | $0.045277 | $4,420,599 | $72,740,056 |
| Apr-23 2024 | $0.04454 | $0.04454 | $0.046308 | $0.046308 | $7,390,728 | $75,878,932 |
| Apr-22 2024 | $0.046536 | $0.044663 | $0.046536 | $0.045691 | $13,577,165 | $79,279,821 |
| Apr-21 2024 | $0.045612 | $0.04535 | $0.048067 | $0.048067 | $52,027,059 | $77,705,212 |
| Apr-20 2024 | $0.046167 | $0.045603 | $0.050054 | $0.04635 | $124,268,499 | $78,651,392 |
| Apr-19 2024 | $0.04061 | $0.038377 | $0.041083 | $0.039918 | $2,664,113 | $69,183,834 |
| Apr-18 2024 | $0.040895 | $0.039135 | $0.040899 | $0.040157 | $1,771,671 | $69,670,076 |
| Apr-17 2024 | $0.040672 | $0.040166 | $0.041537 | $0.041059 | $1,613,839 | $69,290,721 |
| Apr-16 2024 | $0.041243 | $0.039972 | $0.041699 | $0.041699 | $1,988,501 | $70,262,603 |
| Apr-15 2024 | $0.041818 | $0.040734 | $0.043582 | $0.043459 | $3,283,481 | $71,241,778 |
| Apr-14 2024 | $0.043725 | $0.039651 | $0.043725 | $0.042175 | $4,036,426 | $74,491,310 |
| Apr-13 2024 | $0.04252 | $0.041014 | $0.046266 | $0.046266 | $7,496,013 | $72,438,644 |
| Apr-12 2024 | $0.047317 | $0.046567 | $0.050835 | $0.050835 | $10,645,386 | $80,611,146 |
| Apr-11 2024 | $0.051665 | $0.050009 | $0.053769 | $0.050497 | $73,996,383 | $88,017,085 |