Cap Mercado $3.38T
4.33%
Volume 24h $268.21B
-9.9%
BTC % 61%
-0.29%
ETH % 8.38%
2.5%
Moedas
32.219
+8
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.620988 | $0.6026 | $0.64895 | $0.642934 | $1,924,069 | $52,564,750 |
| Jun-21 2025 | $0.642827 | $0.642807 | $0.684178 | $0.672474 | $1,708,310 | $54,413,399 |
| Jun-20 2025 | $0.669707 | $0.669707 | $0.695096 | $0.6706 | $2,218,272 | $56,688,703 |
| Jun-19 2025 | $0.668211 | $0.654715 | $0.696466 | $0.677306 | $4,432,622 | $56,562,057 |
| Jun-18 2025 | $0.681697 | $0.665624 | $0.685185 | $0.679295 | $1,133,751 | $57,703,582 |
| Jun-17 2025 | $0.676779 | $0.673606 | $0.705493 | $0.689797 | $1,193,728 | $57,287,324 |
| Jun-16 2025 | $0.70648 | $0.696356 | $0.721063 | $0.702231 | $1,769,253 | $59,801,454 |
| Jun-15 2025 | $0.700961 | $0.692129 | $0.710622 | $0.705371 | $821,870 | $59,334,237 |
| Jun-14 2025 | $0.705189 | $0.69754 | $0.711257 | $0.709531 | $887,361 | $59,692,187 |
| Jun-13 2025 | $0.712196 | $0.693763 | $0.71276 | $0.71276 | $1,626,000 | $60,285,232 |
| Jun-12 2025 | $0.727565 | $0.726818 | $0.764193 | $0.763379 | $1,306,327 | $61,586,225 |
| Jun-11 2025 | $0.762157 | $0.762157 | $0.784773 | $0.784773 | $1,003,507 | $64,514,281 |
| Jun-10 2025 | $0.784566 | $0.758596 | $0.786704 | $0.768728 | $1,256,839 | $66,411,206 |
| Jun-09 2025 | $0.768118 | $0.723977 | $0.768118 | $0.730885 | $1,579,090 | $65,018,920 |
| Jun-08 2025 | $0.731156 | $0.730906 | $0.74016 | $0.74016 | $493,718 | $61,890,143 |