Cap Mercado $2.79T
1.46%
Volume 24h $242.38B
-3.92%
BTC % 55.79%
0.01%
ETH % 10.12%
1.28%
Moedas
34.540
+7
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 |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $0.00005512 | $0.00005512 | $0.00005527 | $0.00005527 | $8,818 | - |
| Apr-27 2026 | $0.00005526 | $0.00005524 | $0.0000553 | $0.0000553 | $8,805 | - |
| Apr-26 2026 | $0.00005529 | $0.00005529 | $0.00005537 | $0.00005533 | $6,977 | - |
| Apr-25 2026 | $0.00005534 | $0.00005533 | $0.00005539 | $0.00005539 | $4,456 | - |
| Apr-24 2026 | $0.00005533 | $0.00005532 | $0.00005538 | $0.00005537 | $8,765 | - |
| Apr-23 2026 | $0.00005537 | $0.00005535 | $0.0000554 | $0.00005539 | $7,703 | - |
| Apr-22 2026 | $0.00005538 | $0.00005534 | $0.00005542 | $0.00005536 | $7,796 | - |
| Apr-21 2026 | $0.00005536 | $0.00005535 | $0.00005541 | $0.0000554 | $8,956 | - |
| Apr-20 2026 | $0.00005541 | $0.00005539 | $0.00005543 | $0.00005543 | $8,369 | - |
| Apr-19 2026 | $0.00005542 | $0.00005532 | $0.00005545 | $0.00005534 | $8,125 | - |
| Apr-18 2026 | $0.00005533 | $0.00005532 | $0.00005536 | $0.00005535 | $8,209 | - |
| Apr-17 2026 | $0.00005535 | $0.00005534 | $0.00005538 | $0.00005535 | $8,418 | - |
| Apr-16 2026 | $0.00005535 | $0.00005534 | $0.00005545 | $0.00005543 | $12,886 | - |
| Apr-15 2026 | $0.00005546 | $0.00005542 | $0.00005546 | $0.00005545 | $14,046 | - |
| Apr-14 2026 | $0.00005546 | $0.00005539 | $0.00005546 | $0.00005539 | $14,248 | - |