Cap Mercado $4.25T
0.33%
Volume 24h $298.48B
-2.7%
BTC % 53.61%
0.03%
ETH % 12.56%
0%
Moedas
33.120
+17
Trocas
885
Última atualização
38 Segundos atrás
Preços históricos de Metal Blockchain (METAL), 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 | $0.393502 | $0.393502 | $0.412698 | $0.396364 | $67,073 | - |
| Sep-09 2025 | $0.40154 | $0.36966 | $0.41606 | $0.383785 | $217,061 | - |
| Sep-08 2025 | $0.382975 | $0.347331 | $0.382975 | $0.347331 | $166,410 | - |
| Sep-07 2025 | $0.348557 | $0.342751 | $0.355811 | $0.344211 | $99,527 | - |
| Sep-06 2025 | $0.343714 | $0.341697 | $0.351213 | $0.342136 | $44,695 | - |
| Sep-05 2025 | $0.340517 | $0.339418 | $0.347163 | $0.340373 | $43,264 | - |
| Sep-04 2025 | $0.340185 | $0.330135 | $0.352835 | $0.344971 | $75,462 | - |
| Sep-03 2025 | $0.346479 | $0.323877 | $0.346479 | $0.325554 | $55,436 | - |
| Sep-02 2025 | $0.326299 | $0.301636 | $0.326299 | $0.301636 | $63,742 | - |
| Sep-01 2025 | $0.304662 | $0.304662 | $0.350967 | $0.34996 | $113,456 | - |
| Aug-31 2025 | $0.349233 | $0.344851 | $0.357518 | $0.352378 | $131,230 | - |
| Aug-30 2025 | $0.345217 | $0.343471 | $0.352294 | $0.352294 | $51,200 | - |
| Aug-29 2025 | $0.35196 | $0.348025 | $0.359351 | $0.35167 | $85,685 | - |
| Aug-28 2025 | $0.345383 | $0.33991 | $0.351461 | $0.350315 | $120,589 | - |
| Aug-27 2025 | $0.350292 | $0.34159 | $0.361132 | $0.360054 | $152,810 | - |