Cap Mercado $4.52T
-0.9%
Volume 24h $325.15B
10.97%
BTC % 54.53%
-0.33%
ETH % 12.14%
0.32%
Moedas
33.332
+10
Trocas
885
Última atualização
35 Segundos atrás
Preços históricos de Metastrike (MTS), 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 | $0.00006259 | $0.00006106 | $0.00008955 | $0.00007942 | $795 | $16,247 |
| Oct-04 2025 | $0.00007942 | $0.00005883 | $0.00009932 | $0.00009932 | $921 | $20,615 |
| Oct-03 2025 | $0.00009911 | $0.00009086 | $0.00009911 | $0.00009144 | - | $25,727 |
| Oct-02 2025 | $0.00009144 | $0.00008351 | $0.00013813 | $0.0000885 | $1,329 | $23,735 |
| Oct-01 2025 | $0.0000885 | $0.0000825 | $0.00014506 | $0.00014495 | - | $22,971 |
| Sep-30 2025 | $0.00013307 | $0.00005325 | $0.00013307 | $0.00009654 | $2,389 | $34,540 |
| Sep-29 2025 | $0.00010207 | $0.00009166 | $0.00012293 | $0.00009853 | $3,129 | $26,495 |
| Sep-28 2025 | $0.00009585 | $0.00008458 | $0.00011764 | $0.00011379 | $3,204 | $24,880 |
| Sep-27 2025 | $0.00011578 | $0.00011154 | $0.0001597 | $0.00015659 | $6,223 | $30,052 |
| Sep-26 2025 | $0.00015659 | $0.00010946 | $0.00036668 | $0.00036668 | $19,387 | $40,645 |
| Sep-25 2025 | $0.00037412 | $0.00033785 | $0.00041523 | $0.00041523 | $39,282 | $97,106 |
| Sep-24 2025 | $0.00041616 | $0.00041149 | $0.0004362 | $0.00043505 | $27,015 | $108,018 |
| Sep-23 2025 | $0.00043818 | $0.00041061 | $0.00044543 | $0.00043839 | $31,672 | $113,733 |
| Sep-22 2025 | $0.00043843 | $0.00043446 | $0.00050443 | $0.00050443 | $29,579 | $113,799 |
| Sep-21 2025 | $0.00050467 | $0.00050465 | $0.00053725 | $0.00053361 | $40,631 | $130,991 |