Cap Mercado $2.48T
-1.89%
Volume 24h $203.10B
4.14%
BTC % 53.64%
-0.31%
ETH % 9.99%
-0.2%
Moedas
34.448
+4
Trocas
885
Última atualização
1 Segundos atrás
Preços históricos de metapass (MPX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.17306 | $0.165509 | $0.184365 | $0.176536 | $167,026 | - |
| Mar-31 2026 | $0.177448 | $0.17165 | $0.18583 | $0.178769 | $174,719 | - |
| Mar-30 2026 | $0.178745 | $0.170568 | $0.18108 | $0.176271 | $178,763 | - |
| Mar-29 2026 | $0.178569 | $0.172252 | $0.188253 | $0.188253 | $187,570 | - |
| Mar-28 2026 | $0.186254 | $0.17737 | $0.191374 | $0.187593 | $197,066 | - |
| Mar-27 2026 | $0.186295 | $0.178018 | $0.211306 | $0.179488 | $185,129 | - |
| Mar-26 2026 | $0.179085 | $0.176402 | $0.211504 | $0.193218 | $185,704 | - |
| Mar-25 2026 | $0.195328 | $0.173778 | $0.221131 | $0.221131 | $202,698 | - |
| Mar-24 2026 | $0.215309 | $0.215309 | $0.247549 | $0.241139 | $226,694 | - |
| Mar-23 2026 | $0.240633 | $0.230523 | $0.259926 | $0.238053 | $240,735 | - |
| Mar-22 2026 | $0.258364 | $0.207198 | $0.260472 | $0.251725 | $231,617 | - |
| Mar-21 2026 | $0.258374 | $0.224681 | $0.278887 | $0.26879 | $265,777 | - |
| Mar-20 2026 | $0.268116 | $0.25088 | $0.287679 | $0.284722 | $263,190 | - |
| Mar-19 2026 | $0.285113 | $0.266882 | $0.298102 | $0.287314 | $285,781 | - |
| Mar-18 2026 | $0.28799 | $0.269235 | $0.300687 | $0.269743 | $304,337 | - |