Cap Mercado $4.08T
-2.01%
Volume 24h $294.51B
-27.8%
BTC % 54.77%
0.25%
ETH % 12.51%
-0.63%
Moedas
32.838
+13
Trocas
885
Última atualização
45 Segundos 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-20 2025 | $0.0000074459 | $0.0000074459 | $0.0000078017 | $0.0000077339 | $409 | $24,253 |
| Aug-19 2025 | $0.000007747 | $0.000007747 | $0.0000080939 | $0.0000080555 | $9 | $25,361 |
| Aug-18 2025 | $0.0000081013 | $0.0000076768 | $0.0000081013 | $0.0000078371 | $510 | $26,631 |
| Aug-17 2025 | $0.0000079973 | $0.0000075012 | $0.0000079974 | $0.000007668 | $9 | $25,181 |
| Aug-16 2025 | $0.0000076697 | $0.0000074144 | $0.0000078869 | $0.0000074144 | $111 | $24,066 |
| Aug-15 2025 | $0.0000076173 | $0.0000072239 | $0.0000076724 | $0.0000072239 | $675 | $23,751 |
| Aug-14 2025 | $0.0000071851 | $0.0000071838 | $0.0000081666 | $0.0000072549 | $120 | $22,279 |
| Aug-13 2025 | $0.000007255 | $0.000007255 | $0.0000082131 | $0.0000078243 | $2,826 | $22,548 |
| Aug-12 2025 | $0.0000078243 | $0.0000078209 | $0.000008639 | $0.0000085848 | $47 | $24,520 |
| Aug-11 2025 | $0.0000087794 | $0.0000087794 | $0.000009181 | $0.0000091744 | $46 | $27,748 |
| Aug-10 2025 | $0.0000091744 | $0.0000091733 | $0.00001027 | $0.0000099102 | $10 | $29,120 |
| Aug-09 2025 | $0.0000099102 | $0.000009884 | $0.00001076 | $0.00001074 | $1,291 | $31,687 |
| Aug-08 2025 | $0.00001074 | $0.00001072 | $0.00001157 | $0.00001154 | $688 | $34,567 |
| Aug-07 2025 | $0.00001154 | $0.00001132 | $0.00001178 | $0.0000116 | $1,141 | $37,366 |
| Aug-06 2025 | $0.00001179 | $0.00001124 | $0.00001211 | $0.00001169 | $771 | $38,268 |