Cap Mercado $3.17T
-2.07%
Volume 24h $142.23B
-13.22%
BTC % 55.09%
0.25%
ETH % 11.15%
0.53%
Moedas
33.866
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Dec-26 2025 | $0.00385977 | $0.00383938 | $0.00390286 | $0.00388534 | $101,879 | - |
| Dec-25 2025 | $0.00386632 | $0.00386632 | $0.00395569 | $0.00392115 | $119,349 | - |
| Dec-24 2025 | $0.00391075 | $0.00386177 | $0.00391837 | $0.00390944 | $344,049 | - |
| Dec-23 2025 | $0.00391221 | $0.00383893 | $0.00393484 | $0.00386799 | $692,119 | - |
| Dec-22 2025 | $0.00385061 | $0.00376104 | $0.00391306 | $0.00379249 | $1,158,612 | - |
| Dec-21 2025 | $0.00378351 | $0.00378351 | $0.00386114 | $0.00382642 | $489,637 | - |
| Dec-20 2025 | $0.00381459 | $0.00381459 | $0.00394237 | $0.00391682 | $447,057 | - |
| Dec-19 2025 | $0.00393165 | $0.00377918 | $0.00393501 | $0.00378975 | $540,515 | - |
| Dec-18 2025 | $0.00380656 | $0.0038059 | $0.00390713 | $0.00390713 | $491,035 | - |
| Dec-17 2025 | $0.0039045 | $0.00389138 | $0.00407757 | $0.0040251 | $243,666 | - |
| Dec-16 2025 | $0.0040202 | $0.0040117 | $0.00412851 | $0.0041157 | $227,223 | - |
| Dec-15 2025 | $0.00409515 | $0.0040108 | $0.00427932 | $0.0040108 | $707,606 | - |
| Dec-14 2025 | $0.00401117 | $0.00401117 | $0.00406418 | $0.00404823 | $405,931 | - |
| Dec-13 2025 | $0.00404378 | $0.00404292 | $0.00408983 | $0.00408983 | $150,498 | - |
| Dec-12 2025 | $0.00407871 | $0.00404676 | $0.00410618 | $0.0040741 | $201,817 | - |