Cap Mercado $4.07T
-3.7%
Volume 24h $380.06B
-1.24%
BTC % 55.33%
0.52%
ETH % 12.15%
-2.46%
Moedas
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00009805 | $0.00007057 | $0.00010676 | $0.00007061 | $28,885 | - |
| Aug-17 2025 | $0.00007864 | $0.00006208 | $0.00008964 | $0.00006332 | $25,931 | - |
| Aug-16 2025 | $0.00006424 | $0.00006424 | $0.0000659 | $0.0000659 | $20,929 | - |
| Aug-15 2025 | $0.00006555 | $0.00006551 | $0.0000656 | $0.00006558 | $10,135 | - |
| Aug-14 2025 | $0.0000656 | $0.00006545 | $0.0000668 | $0.0000663 | $13,421 | - |
| Aug-13 2025 | $0.00006646 | $0.00006535 | $0.00006646 | $0.00006611 | $20,792 | - |
| Aug-12 2025 | $0.00006612 | $0.00006611 | $0.00006618 | $0.00006617 | $17,465 | - |
| Aug-11 2025 | $0.00006617 | $0.00006605 | $0.00006619 | $0.00006618 | $17,464 | - |
| Aug-10 2025 | $0.00006617 | $0.00006606 | $0.00006619 | $0.00006613 | $16,721 | - |
| Aug-09 2025 | $0.0000661 | $0.0000661 | $0.00006619 | $0.00006612 | $14,048 | - |
| Aug-08 2025 | $0.00006613 | $0.0000661 | $0.00006625 | $0.00006623 | $16,360 | - |
| Aug-07 2025 | $0.00006625 | $0.00006618 | $0.00006642 | $0.00006642 | $32,493 | - |
| Aug-06 2025 | $0.00006638 | $0.00006629 | $0.00006638 | $0.0000663 | $89,873 | - |
| Aug-05 2025 | $0.00006633 | $0.00006628 | $0.00006638 | $0.00006638 | $90,342 | - |
| Aug-04 2025 | $0.00006639 | $0.00006639 | $0.00007138 | $0.00007132 | $83,266 | - |