Cap Mercado $3.20T
0.79%
Volume 24h $108.19B
13.87%
BTC % 54.96%
-0.1%
ETH % 11.16%
0.26%
Moedas
33.868
Trocas
885
Última atualização
42 Segundos 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.00005984 | $0.00005984 | $0.00005988 | $0.00005986 | $18,932 | - |
| Dec-26 2025 | $0.00005986 | $0.00005984 | $0.00005989 | $0.00005988 | $16,076 | - |
| Dec-25 2025 | $0.00005989 | $0.00005987 | $0.00006003 | $0.00006002 | $19,926 | - |
| Dec-24 2025 | $0.00006002 | $0.00006001 | $0.00006006 | $0.00006005 | $18,537 | - |
| Dec-23 2025 | $0.00006004 | $0.00006003 | $0.00006009 | $0.00006007 | $21,236 | - |
| Dec-22 2025 | $0.00006008 | $0.00006007 | $0.00006017 | $0.00006017 | $21,005 | - |
| Dec-21 2025 | $0.00006011 | $0.00006009 | $0.00006015 | $0.00006012 | $21,299 | - |
| Dec-20 2025 | $0.00006011 | $0.00006006 | $0.00006013 | $0.00006007 | $20,587 | - |
| Dec-19 2025 | $0.00006007 | $0.00006005 | $0.00006011 | $0.00006008 | $17,384 | - |
| Dec-18 2025 | $0.00006021 | $0.00006008 | $0.00006025 | $0.0000601 | $15,791 | - |
| Dec-17 2025 | $0.00006009 | $0.00006008 | $0.00006017 | $0.00006014 | $15,447 | - |
| Dec-16 2025 | $0.00006015 | $0.00006013 | $0.00006047 | $0.00006047 | $13,135 | - |
| Dec-15 2025 | $0.00006033 | $0.00006028 | $0.00006054 | $0.00006052 | $36,974 | - |
| Dec-14 2025 | $0.00006051 | $0.0000605 | $0.00006055 | $0.00006055 | $45,747 | - |
| Dec-13 2025 | $0.00006054 | $0.00006049 | $0.00006054 | $0.00006052 | $45,923 | - |