Cap Mercado $2.38T
-4.65%
Volume 24h $206.06B
52.32%
BTC % 53.66%
-1.02%
ETH % 9.32%
-1.39%
Moedas
34.254
+7
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.271531 | $0.267953 | $0.277935 | $0.277677 | $938,389 | $24,207,930 |
| Feb-21 2026 | $0.278524 | $0.278524 | $0.28526 | $0.281098 | $805,581 | $24,831,380 |
| Feb-20 2026 | $0.281797 | $0.274778 | $0.281797 | $0.277288 | $1,049,554 | $25,123,129 |
| Feb-19 2026 | $0.276624 | $0.272087 | $0.279814 | $0.279731 | $1,496,260 | $24,661,988 |
| Feb-18 2026 | $0.279845 | $0.27894 | $0.293624 | $0.290624 | $1,157,026 | $24,949,107 |
| Feb-17 2026 | $0.288437 | $0.288029 | $0.294758 | $0.294758 | $960,897 | $25,715,127 |
| Feb-16 2026 | $0.297186 | $0.290642 | $0.297186 | $0.296684 | $4,292,937 | $26,495,140 |
| Feb-15 2026 | $0.288072 | $0.286968 | $0.310807 | $0.300398 | $2,072,580 | $25,682,571 |
| Feb-14 2026 | $0.302327 | $0.289786 | $0.304735 | $0.289786 | $2,544,009 | $26,953,457 |
| Feb-13 2026 | $0.290517 | $0.274703 | $0.291006 | $0.275653 | $4,378,432 | $25,900,543 |
| Feb-12 2026 | $0.274389 | $0.269904 | $0.281363 | $0.271817 | $1,012,815 | $24,462,672 |
| Feb-11 2026 | $0.27316 | $0.260826 | $0.27316 | $0.273094 | $1,100,355 | $24,353,153 |
| Feb-10 2026 | $0.272727 | $0.268814 | $0.279797 | $0.279014 | $990,131 | $24,314,530 |
| Feb-09 2026 | $0.278219 | $0.269967 | $0.28 | $0.276831 | $1,385,449 | $24,804,167 |
| Feb-08 2026 | $0.278724 | $0.275642 | $0.294155 | $0.283718 | $3,481,149 | $24,849,145 |