Cap Mercado $4.24T
0.89%
Volume 24h $310.93B
2.12%
BTC % 53.66%
0.03%
ETH % 12.54%
0.15%
Moedas
33.116
+16
Trocas
885
Última atualização
40 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00007324 | $0.00007322 | $0.00007327 | $0.00007323 | $13,004 | - |
| Sep-09 2025 | $0.00007325 | $0.00007323 | $0.00007326 | $0.00007324 | $17,203 | - |
| Sep-08 2025 | $0.00007324 | $0.00007323 | $0.00007328 | $0.00007328 | $21,404 | - |
| Sep-07 2025 | $0.00007328 | $0.00007325 | $0.00007497 | $0.00007497 | $21,605 | - |
| Sep-06 2025 | $0.00007496 | $0.0000739 | $0.00007896 | $0.00007889 | $29,660 | - |
| Sep-05 2025 | $0.00007894 | $0.0000789 | $0.00007896 | $0.00007894 | $22,174 | - |
| Sep-04 2025 | $0.00007892 | $0.00007888 | $0.00007906 | $0.00007893 | $34,474 | - |
| Sep-03 2025 | $0.0000789 | $0.0000789 | $0.00007903 | $0.00007903 | $4,423 | - |
| Sep-02 2025 | $0.00007901 | $0.00007889 | $0.0000813 | $0.00007889 | $44,603 | - |
| Sep-01 2025 | $0.00007892 | $0.00007892 | $0.00007915 | $0.00007907 | $11,327 | - |
| Aug-31 2025 | $0.00007907 | $0.00007905 | $0.0000792 | $0.00007911 | $10,195 | - |
| Aug-30 2025 | $0.00007911 | $0.00007907 | $0.00007914 | $0.00007911 | $14,660 | - |
| Aug-29 2025 | $0.00007911 | $0.00007896 | $0.00007925 | $0.00007897 | $10,758 | - |
| Aug-28 2025 | $0.00007903 | $0.00007055 | $0.00007903 | $0.00007056 | $18,040 | - |
| Aug-27 2025 | $0.00007056 | $0.00007042 | $0.00007059 | $0.00007042 | $7,326 | - |