Cap Mercado $3.39T
-2.82%
Volume 24h $289.13B
3.8%
BTC % 55.04%
0.34%
ETH % 10.91%
-1.55%
Moedas
33.672
+2
Trocas
885
Última atualização
18 Segundos atrás
Preços históricos de mETH Protocol (COOK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00589373 | $0.00587152 | $0.00601776 | $0.00587152 | $82,634 | - |
| Nov-14 2025 | $0.00584312 | $0.00581787 | $0.00623618 | $0.00615038 | $274,572 | - |
| Nov-13 2025 | $0.00612898 | $0.00612898 | $0.00652974 | $0.00639665 | $328,279 | - |
| Nov-12 2025 | $0.00640875 | $0.00633233 | $0.00650181 | $0.00636343 | $192,473 | - |
| Nov-11 2025 | $0.00647809 | $0.00647678 | $0.00674793 | $0.0067229 | $320,809 | - |
| Nov-10 2025 | $0.00677188 | $0.00670404 | $0.00686307 | $0.00670404 | $225,966 | - |
| Nov-09 2025 | $0.00675544 | $0.00661074 | $0.00681208 | $0.00668008 | $311,179 | - |
| Nov-08 2025 | $0.00672701 | $0.00630315 | $0.00673022 | $0.00647616 | $593,224 | - |
| Nov-07 2025 | $0.00651323 | $0.00619549 | $0.00658952 | $0.00626623 | $1,812,973 | - |
| Nov-06 2025 | $0.00624624 | $0.00604431 | $0.00636105 | $0.00636105 | $742,674 | - |
| Nov-05 2025 | $0.00639439 | $0.0060942 | $0.00639439 | $0.00613723 | $351,794 | - |
| Nov-04 2025 | $0.00614693 | $0.00597995 | $0.00647795 | $0.00625677 | $488,154 | - |
| Nov-03 2025 | $0.0063072 | $0.0063072 | $0.00710097 | $0.00710097 | $706,276 | - |
| Nov-02 2025 | $0.00700779 | $0.00696061 | $0.00718176 | $0.00710661 | $155,430 | - |
| Nov-01 2025 | $0.00708113 | $0.00707015 | $0.0072615 | $0.00714472 | $307,652 | - |