Cap Mercado $4.54T
0.25%
Volume 24h $330.72B
21.11%
BTC % 54.51%
-0.07%
ETH % 12.15%
0.32%
Moedas
33.328
+6
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.033708 | $0.033676 | $0.033788 | $0.033749 | $798 | $86,893 |
| Oct-04 2025 | $0.033735 | $0.033073 | $0.033786 | $0.033765 | $905 | $86,962 |
| Oct-03 2025 | $0.033704 | $0.033704 | $0.034 | $0.033949 | $1,004 | $86,883 |
| Oct-02 2025 | $0.033972 | $0.033895 | $0.034009 | $0.033986 | $1,156 | $87,574 |
| Oct-01 2025 | $0.033922 | $0.033871 | $0.034004 | $0.033946 | $628 | $87,446 |
| Sep-30 2025 | $0.033898 | $0.03387 | $0.033971 | $0.033899 | $629 | $87,384 |
| Sep-29 2025 | $0.033871 | $0.033274 | $0.033973 | $0.033905 | $734 | $87,314 |
| Sep-28 2025 | $0.033969 | $0.0331 | $0.033997 | $0.033964 | $776 | $87,567 |
| Sep-27 2025 | $0.03399 | $0.033901 | $0.033998 | $0.033985 | $897 | $87,621 |
| Sep-26 2025 | $0.033985 | $0.033912 | $0.03401 | $0.034 | $985 | $87,606 |
| Sep-25 2025 | $0.033997 | $0.031831 | $0.033997 | $0.033498 | $1,193 | $87,639 |
| Sep-24 2025 | $0.033457 | $0.032957 | $0.035466 | $0.035466 | $1,998 | $86,246 |
| Sep-23 2025 | $0.036531 | $0.029636 | $0.036909 | $0.029952 | $974 | $94,170 |
| Sep-22 2025 | $0.030003 | $0.027863 | $0.034241 | $0.028054 | $925 | $77,343 |
| Sep-21 2025 | $0.028108 | $0.027761 | $0.028129 | $0.027946 | $202 | $72,457 |