Cap Mercado $4.02T
0.35%
Volume 24h $259.73B
-19.75%
BTC % 55.33%
0.07%
ETH % 11.82%
-0.67%
Moedas
33.517
+9
Trocas
885
Última atualização
22 Segundos 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-24 2025 | $0.508766 | $0.498896 | $0.511168 | $0.502352 | $860,105 | $44,598,361 |
| Oct-23 2025 | $0.500886 | $0.494767 | $0.507994 | $0.497934 | $1,504,004 | $43,907,561 |
| Oct-22 2025 | $0.492044 | $0.48483 | $0.513577 | $0.513577 | $1,501,182 | $43,132,474 |
| Oct-21 2025 | $0.513749 | $0.503711 | $0.533479 | $0.519815 | $1,627,476 | $45,035,169 |
| Oct-20 2025 | $0.520598 | $0.508551 | $0.526969 | $0.512253 | $1,179,683 | $45,635,498 |
| Oct-19 2025 | $0.517149 | $0.494789 | $0.5186 | $0.496584 | $922,658 | $45,333,165 |
| Oct-18 2025 | $0.499772 | $0.488812 | $0.503968 | $0.502698 | $942,910 | $43,809,954 |
| Oct-17 2025 | $0.509542 | $0.491976 | $0.542517 | $0.542517 | $7,271,696 | $44,666,366 |
| Oct-16 2025 | $0.506641 | $0.506641 | $0.534435 | $0.517789 | $1,988,209 | $44,412,089 |
| Oct-15 2025 | $0.522884 | $0.520102 | $0.551148 | $0.549991 | $1,927,225 | $45,835,942 |
| Oct-14 2025 | $0.551427 | $0.525338 | $0.57776 | $0.563921 | $4,804,717 | $48,337,961 |
| Oct-13 2025 | $0.563958 | $0.524223 | $0.563958 | $0.527891 | $1,645,885 | $49,436,467 |
| Oct-12 2025 | $0.529357 | $0.477057 | $0.534374 | $0.484231 | $2,262,234 | $46,403,371 |
| Oct-11 2025 | $0.484804 | $0.458733 | $0.494681 | $0.464679 | $4,196,289 | $42,497,863 |
| Oct-10 2025 | $0.446825 | $0.442768 | $0.637327 | $0.630158 | $7,181,621 | $39,168,563 |