Cap Mercado $4.25T
0.76%
Volume 24h $295.65B
-3.94%
BTC % 53.59%
-0.09%
ETH % 12.55%
0.31%
Moedas
33.120
+17
Trocas
885
Última atualização
20 Segundos atrás
Preços históricos de MetaQ (METAQ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.032103 | $0.031937 | $0.032808 | $0.032119 | $302 | $82,757 |
| Sep-09 2025 | $0.032539 | $0.032019 | $0.034641 | $0.034303 | $340 | $83,881 |
| Sep-08 2025 | $0.034148 | $0.033796 | $0.035474 | $0.034061 | $314 | $88,026 |
| Sep-07 2025 | $0.034804 | $0.034026 | $0.03672 | $0.035267 | $399 | $89,718 |
| Sep-06 2025 | $0.036514 | $0.030265 | $0.036709 | $0.030566 | $396 | $94,127 |
| Sep-05 2025 | $0.030709 | $0.030242 | $0.030833 | $0.030543 | $316 | $79,163 |
| Sep-04 2025 | $0.030414 | $0.030159 | $0.030747 | $0.030173 | $280 | $78,401 |
| Sep-03 2025 | $0.030722 | $0.026246 | $0.030722 | $0.026246 | $287 | $79,195 |
| Sep-02 2025 | $0.025862 | $0.023008 | $0.028546 | $0.028543 | $79 | $66,668 |
| Sep-01 2025 | $0.02854 | $0.017001 | $0.02855 | $0.024588 | $57 | $73,572 |
| Aug-31 2025 | $0.02459 | $0.02422 | $0.024593 | $0.024224 | $33 | $63,388 |
| Aug-30 2025 | $0.024221 | $0.019592 | $0.031616 | $0.031603 | $106 | $62,439 |
| Aug-29 2025 | $0.031602 | $0.031004 | $0.031608 | $0.031004 | $1 | $81,464 |
| Aug-28 2025 | $0.031002 | $0.031002 | $0.031838 | $0.031201 | $217 | $79,917 |
| Aug-27 2025 | $0.031131 | $0.031044 | $0.031754 | $0.031754 | $313 | $80,249 |