Cap Mercado $2.60T
-1.27%
Volume 24h $191.01B
-16.53%
BTC % 54.56%
0.27%
ETH % 10.11%
-1.48%
Moedas
34.472
+5
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Metafluence (METO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.00005555 | $0.00005549 | $0.00005557 | $0.00005549 | $10,966 | - |
| Apr-07 2026 | $0.00005549 | $0.00005549 | $0.00005556 | $0.00005552 | $13,469 | - |
| Apr-06 2026 | $0.00005553 | $0.00005549 | $0.00005556 | $0.0000555 | $11,308 | - |
| Apr-05 2026 | $0.0000555 | $0.00005549 | $0.00005555 | $0.00005551 | $11,370 | - |
| Apr-04 2026 | $0.00005554 | $0.00005538 | $0.00005557 | $0.00005541 | $16,050 | - |
| Apr-03 2026 | $0.00005539 | $0.00005538 | $0.00005603 | $0.00005603 | $13,870 | - |
| Apr-02 2026 | $0.00005601 | $0.00005599 | $0.00005606 | $0.00005605 | $12,437 | - |
| Apr-01 2026 | $0.00005603 | $0.00005598 | $0.00005604 | $0.00005598 | $12,028 | - |
| Mar-31 2026 | $0.00005599 | $0.00005598 | $0.00005611 | $0.00005611 | $12,904 | - |
| Mar-30 2026 | $0.0000561 | $0.00005606 | $0.00005616 | $0.00005613 | $13,421 | - |
| Mar-29 2026 | $0.00005612 | $0.00005612 | $0.00005625 | $0.00005624 | $13,203 | - |
| Mar-28 2026 | $0.00005621 | $0.0000562 | $0.0000563 | $0.0000563 | $13,792 | - |
| Mar-27 2026 | $0.00005626 | $0.00005623 | $0.00005629 | $0.00005623 | $9,689 | - |
| Mar-26 2026 | $0.00005623 | $0.00005583 | $0.00005623 | $0.00005591 | $14,431 | - |
| Mar-25 2026 | $0.00005588 | $0.00005587 | $0.00005591 | $0.00005591 | $14,236 | - |