Cap Mercado $3.91T
0.23%
Volume 24h $228.34B
-71.08%
BTC % 60%
-0.13%
ETH % 9.13%
-0.21%
Moedas
32.398
+6
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.00006006 | $0.00006001 | $0.00006006 | $0.00006003 | $73,346 | - |
| Jul-11 2025 | $0.00006003 | $0.00006 | $0.00006007 | $0.00006 | $81,922 | - |
| Jul-10 2025 | $0.00005999 | $0.00005999 | $0.00006006 | $0.00006006 | $88,026 | - |
| Jul-09 2025 | $0.00006005 | $0.00006001 | $0.00006006 | $0.00006006 | $69,584 | - |
| Jul-08 2025 | $0.00006005 | $0.00006001 | $0.00006005 | $0.00006004 | $94,606 | - |
| Jul-07 2025 | $0.00006004 | $0.00006002 | $0.00006009 | $0.00006004 | $74,188 | - |
| Jul-06 2025 | $0.00006008 | $0.00006003 | $0.00006008 | $0.00006007 | $44,146 | - |
| Jul-05 2025 | $0.00006005 | $0.00006003 | $0.00006013 | $0.00006008 | $17,005 | - |
| Jul-04 2025 | $0.00006009 | $0.00006006 | $0.00006017 | $0.00006015 | $11,581 | - |
| Jul-03 2025 | $0.00006015 | $0.00006006 | $0.00006017 | $0.00006007 | $8,759 | - |
| Jul-02 2025 | $0.00006007 | $0.00006002 | $0.00006008 | $0.00006004 | $11,099 | - |
| Jul-01 2025 | $0.00006004 | $0.00006004 | $0.00006032 | $0.00006025 | $48,036 | - |
| Jun-30 2025 | $0.00006022 | $0.0000601 | $0.00006033 | $0.00006033 | $72,173 | - |
| Jun-29 2025 | $0.00006022 | $0.00006014 | $0.00006051 | $0.00006028 | $73,032 | - |
| Jun-28 2025 | $0.00006018 | $0.0000601 | $0.00006052 | $0.00006027 | $75,414 | - |