Cap Mercado $2.60T
-6.83%
Volume 24h $401.19B
17.33%
BTC % 54.52%
-0.51%
ETH % 9.75%
-1.12%
Moedas
34.198
+9
Trocas
885
Última atualização
11 Segundos atrás
Preços históricos de Metaverser (MTVT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.00021548 | $0.00021548 | $0.00024387 | $0.00024027 | $271 | $36,011 |
| Feb-03 2026 | $0.00024027 | $0.00024027 | $0.00025979 | $0.00025977 | - | $40,153 |
| Feb-02 2026 | $0.00025977 | $0.00025955 | $0.00025984 | $0.00025974 | $36 | $43,412 |
| Feb-01 2026 | $0.00025961 | $0.00025694 | $0.00025986 | $0.00025856 | $36 | $43,386 |
| Jan-31 2026 | $0.00025854 | $0.00025849 | $0.00028269 | $0.00028269 | $50 | $43,206 |
| Jan-30 2026 | $0.00028269 | $0.00027658 | $0.00028905 | $0.00028905 | $10 | $47,241 |
| Jan-29 2026 | $0.00028907 | $0.000289 | $0.00029468 | $0.00029455 | $197 | $48,308 |
| Jan-28 2026 | $0.00029455 | $0.0002915 | $0.00029583 | $0.00029152 | $160 | $49,224 |
| Jan-27 2026 | $0.00029156 | $0.00029093 | $0.00029967 | $0.00029965 | $29 | $48,725 |
| Jan-26 2026 | $0.00029967 | $0.00029948 | $0.00029971 | $0.00029948 | $410 | $50,080 |
| Jan-25 2026 | $0.00029918 | $0.00029917 | $0.00029949 | $0.00029949 | $410 | $49,998 |
| Jan-24 2026 | $0.0002995 | $0.0002995 | $0.00030278 | $0.00030278 | $410 | $50,052 |
| Jan-23 2026 | $0.00030278 | $0.00030058 | $0.0003028 | $0.00030069 | $35 | $50,600 |
| Jan-22 2026 | $0.00030068 | $0.00030067 | $0.00030139 | $0.00030139 | $199 | $50,248 |
| Jan-21 2026 | $0.00030139 | $0.00030068 | $0.00030964 | $0.00030708 | $200 | $50,367 |