Cap Mercado $4.50T
0.65%
Volume 24h $342.66B
33.09%
BTC % 54.63%
0.05%
ETH % 12.11%
0.08%
Moedas
33.327
+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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.00007075 | $0.0000693 | $0.00007449 | $0.00006986 | $89,418 | - |
| Oct-04 2025 | $0.00007088 | $0.0000638 | $0.00007088 | $0.00006642 | $27,665 | - |
| Oct-03 2025 | $0.00006639 | $0.0000663 | $0.00006802 | $0.00006801 | $15,818 | - |
| Oct-02 2025 | $0.00006793 | $0.00006793 | $0.00006799 | $0.00006798 | $14 | - |
| Oct-01 2025 | $0.00006801 | $0.00006792 | $0.00006801 | $0.00006793 | $50 | - |
| Sep-30 2025 | $0.00006793 | $0.00006793 | $0.00006801 | $0.00006801 | $54 | - |
| Sep-29 2025 | $0.00006804 | $0.00006797 | $0.00006804 | $0.00006798 | $64 | - |
| Sep-28 2025 | $0.00006799 | $0.00006796 | $0.00006803 | $0.00006797 | $4,078 | - |
| Sep-27 2025 | $0.00006797 | $0.00006796 | $0.00006967 | $0.00006954 | $14,125 | - |
| Sep-26 2025 | $0.00006955 | $0.00006955 | $0.00007132 | $0.00007129 | $6,153 | - |
| Sep-25 2025 | $0.00007128 | $0.00007125 | $0.00007135 | $0.00007131 | $14,318 | - |
| Sep-24 2025 | $0.00007134 | $0.00007129 | $0.00007139 | $0.00007135 | $23,033 | - |
| Sep-23 2025 | $0.00007132 | $0.0000713 | $0.00007145 | $0.00007144 | $8,196 | - |
| Sep-22 2025 | $0.00007145 | $0.00007128 | $0.00007238 | $0.00007238 | $22,221 | - |
| Sep-21 2025 | $0.00007238 | $0.00007235 | $0.00007333 | $0.00007313 | $18,071 | - |