Cap Mercado $2.15T
0.31%
Volume 24h $193.26B
-8.46%
BTC % 52.43%
0.47%
ETH % 13.61%
-2.86%
Moedas
28.405
+11
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de MetaDOS (SECOND), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-07 2024 | $0.00051825 | $0.00051166 | $0.00056727 | $0.00056642 | $519,843 | $527,783 |
| Aug-06 2024 | $0.0005634 | $0.00055343 | $0.00056837 | $0.00055343 | $463,009 | $573,174 |
| Aug-05 2024 | $0.0005544 | $0.00054488 | $0.0007245 | $0.00071139 | $521,515 | $559,156 |
| Aug-04 2024 | $0.00072311 | $0.00071638 | $0.00073708 | $0.00072658 | $520,094 | $729,873 |
| Aug-03 2024 | $0.00073046 | $0.00070586 | $0.00074072 | $0.00073983 | $514,173 | $724,955 |
| Aug-02 2024 | $0.00073986 | $0.00073986 | $0.00079316 | $0.00077818 | $383,201 | $733,637 |
| Aug-01 2024 | $0.00078108 | $0.00078108 | $0.00081753 | $0.00081234 | $180,592 | $774,869 |
| Jul-31 2024 | $0.00081634 | $0.00081634 | $0.00086015 | $0.00085524 | $400,154 | $716,406 |
| Jul-30 2024 | $0.0008564 | $0.00082212 | $0.00087278 | $0.00086795 | $447,151 | $722,362 |
| Jul-29 2024 | $0.0008706 | $0.00087058 | $0.00094483 | $0.00094289 | $535,733 | $726,431 |
| Jul-28 2024 | $0.00093368 | $0.00090962 | $0.00099017 | $0.00091089 | $518,600 | $613,737 |
| Jul-27 2024 | $0.00091078 | $0.00084165 | $0.00091262 | $0.00085164 | $522,525 | $596,078 |
| Jul-26 2024 | $0.00085081 | $0.00083347 | $0.000863 | $0.00083709 | $509,238 | $553,924 |
| Jul-25 2024 | $0.00083301 | $0.00081115 | $0.00084067 | $0.00083112 | $592,413 | $540,017 |
| Jul-24 2024 | $0.00083112 | $0.00082779 | $0.0008568 | $0.0008568 | $492,015 | $535,145 |