Cap Mercado $3.34T
-2.22%
Volume 24h $407.08B
30.08%
BTC % 54.97%
-0.07%
ETH % 10.92%
-0.09%
Moedas
33.673
+1
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 |
|---|---|---|---|---|---|---|
| Nov-16 2025 | $0.00006451 | $0.00006442 | $0.00006451 | $0.00006446 | $19,243 | - |
| Nov-15 2025 | $0.00006449 | $0.0000644 | $0.00006451 | $0.0000644 | $22,653 | - |
| Nov-14 2025 | $0.00006455 | $0.00006442 | $0.00006455 | $0.00006453 | $17,747 | - |
| Nov-13 2025 | $0.00006449 | $0.00006449 | $0.00006456 | $0.00006453 | $18,402 | - |
| Nov-12 2025 | $0.00006448 | $0.00006433 | $0.00006583 | $0.00006436 | $23,683 | - |
| Nov-11 2025 | $0.00006437 | $0.00006432 | $0.0000644 | $0.00006432 | $22,148 | - |
| Nov-10 2025 | $0.00006436 | $0.00006432 | $0.00006511 | $0.00006511 | $16,852 | - |
| Nov-09 2025 | $0.0000649 | $0.00006302 | $0.00006491 | $0.00006312 | $17,339 | - |
| Nov-08 2025 | $0.00006406 | $0.00006289 | $0.00006434 | $0.00006295 | $16,971 | - |
| Nov-07 2025 | $0.00006289 | $0.00006282 | $0.0000629 | $0.00006286 | $17,826 | - |
| Nov-06 2025 | $0.00006284 | $0.00006274 | $0.00006286 | $0.00006284 | $14,801 | - |
| Nov-05 2025 | $0.00006286 | $0.0000628 | $0.00006286 | $0.00006282 | $13,172 | - |
| Nov-04 2025 | $0.00006282 | $0.00006277 | $0.0000632 | $0.0000632 | $12,455 | - |
| Nov-03 2025 | $0.00006301 | $0.00006278 | $0.00006414 | $0.00006279 | $13,484 | - |
| Nov-02 2025 | $0.00006279 | $0.00006267 | $0.00006317 | $0.0000627 | $13,991 | - |