Cap Mercado $4.25T
0.52%
Volume 24h $312.09B
1.32%
BTC % 53.63%
-0.01%
ETH % 12.55%
0.15%
Moedas
33.117
+17
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.0000084658 | $0.0000080215 | $0.0000084658 | $0.0000080215 | $2 | $24,268 |
| Sep-09 2025 | $0.0000080215 | $0.0000075727 | $0.0000080215 | $0.0000076569 | $705 | $22,842 |
| Sep-08 2025 | $0.0000076542 | $0.0000075675 | $0.0000078723 | $0.0000075675 | $2 | $21,661 |
| Sep-07 2025 | $0.0000075494 | $0.0000074096 | $0.0000080586 | $0.0000074529 | $364 | $21,330 |
| Sep-06 2025 | $0.0000074744 | $0.0000073069 | $0.0000075593 | $0.0000073365 | $2 | $21,054 |
| Sep-05 2025 | $0.0000073361 | $0.0000072624 | $0.000007455 | $0.0000072894 | $2 | $20,665 |
| Sep-04 2025 | $0.0000073285 | $0.0000073285 | $0.0000074962 | $0.0000074962 | $1 | $20,539 |
| Sep-03 2025 | $0.0000074957 | $0.0000073434 | $0.0000074957 | $0.0000073593 | $1 | $21,055 |
| Sep-02 2025 | $0.0000073504 | $0.0000072802 | $0.0000074313 | $0.0000073594 | $195 | $20,571 |
| Sep-01 2025 | $0.0000073227 | $0.00000727 | $0.000007443 | $0.0000072953 | $1 | $21,294 |
| Aug-31 2025 | $0.0000073192 | $0.0000067964 | $0.0000073685 | $0.0000067964 | $920 | $21,288 |
| Aug-30 2025 | $0.0000067957 | $0.0000067616 | $0.0000071746 | $0.0000070859 | $7 | $19,627 |
| Aug-29 2025 | $0.0000070458 | $0.0000070447 | $0.0000076972 | $0.0000076839 | $7 | $20,634 |
| Aug-28 2025 | $0.0000076759 | $0.0000074074 | $0.000007743 | $0.0000074301 | $122 | $22,694 |
| Aug-27 2025 | $0.00000743 | $0.0000073967 | $0.0000077588 | $0.000007715 | $6 | $22,000 |