Cap Mercado $2.26T
-1.04%
Volume 24h $122.60B
-27.51%
BTC % 54.46%
2%
ETH % 12.9%
2.24%
Moedas
29.001
+9
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Metal (MTL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.934672 | $0.911734 | $0.936237 | $0.915779 | $2,796,922 | $73,454,864 |
| Oct-03 2024 | $0.914026 | $0.882697 | $0.939589 | $0.924125 | $4,304,880 | $71,832,300 |
| Oct-02 2024 | $0.927624 | $0.916913 | $0.975088 | $0.946462 | $4,074,396 | $72,900,962 |
| Oct-01 2024 | $0.952621 | $0.951412 | $1.0466 | $1.0080 | $6,464,973 | $63,434,024 |
| Sep-30 2024 | $1.0172 | $1.0172 | $1.0757 | $1.0757 | $4,043,586 | $67,737,154 |
| Sep-29 2024 | $1.0794 | $1.0637 | $1.0874 | $1.0759 | $3,631,715 | $71,876,904 |
| Sep-28 2024 | $1.0742 | $1.0662 | $1.1113 | $1.1055 | $3,502,158 | $71,533,436 |
| Sep-27 2024 | $1.1133 | $1.0840 | $1.1133 | $1.0951 | $4,363,114 | $74,138,063 |
| Sep-26 2024 | $1.0932 | $1.0576 | $1.0985 | $1.0760 | $4,501,895 | $72,798,888 |
| Sep-25 2024 | $1.0742 | $1.0692 | $1.0941 | $1.0865 | $3,519,280 | $71,530,833 |
| Sep-24 2024 | $1.0916 | $1.0483 | $1.0916 | $1.0747 | $4,816,023 | $72,693,875 |
| Sep-23 2024 | $1.0788 | $1.0568 | $1.0906 | $1.0573 | $5,567,547 | $71,838,079 |
| Sep-22 2024 | $1.0620 | $1.0346 | $1.1208 | $1.1153 | $13,767,672 | $70,719,455 |
| Sep-21 2024 | $1.1268 | $1.0319 | $1.1268 | $1.0336 | $17,575,024 | $75,033,735 |
| Sep-20 2024 | $1.0383 | $0.968206 | $1.0383 | $0.976442 | $21,516,550 | $69,143,370 |