Cap Mercado $2.66T
2.04%
Volume 24h $149.53B
24.54%
BTC % 54.56%
-0.01%
ETH % 9.9%
2.12%
Moedas
34.341
+1
Trocas
885
Última atualização
1 Segundos atrás
Preços históricos de Metis (METIS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-14 2026 | $3.2346 | $3.1865 | $3.2446 | $3.1981 | $2,803,735 | $23,610,658 |
| Mar-13 2026 | $3.2016 | $3.2016 | $3.3574 | $3.2332 | $3,757,950 | $23,369,691 |
| Mar-12 2026 | $3.2419 | $3.2075 | $3.2634 | $3.2513 | $2,539,901 | $23,663,439 |
| Mar-11 2026 | $3.2649 | $3.1705 | $3.2935 | $3.1798 | $3,518,558 | $23,831,468 |
| Mar-10 2026 | $3.1911 | $3.1540 | $3.2672 | $3.1540 | $3,181,951 | $23,293,071 |
| Mar-09 2026 | $3.1622 | $3.1197 | $3.2743 | $3.1363 | $4,481,731 | $23,082,154 |
| Mar-08 2026 | $3.1345 | $3.0931 | $3.2397 | $3.2397 | $2,793,273 | $22,879,699 |
| Mar-07 2026 | $3.2388 | $3.1968 | $3.3118 | $3.3118 | $3,153,039 | $23,641,446 |
| Mar-06 2026 | $3.3146 | $3.1857 | $3.3520 | $3.3231 | $4,496,684 | $24,194,586 |
| Mar-05 2026 | $3.3469 | $3.2982 | $3.5049 | $3.5049 | $3,953,775 | $24,429,849 |
| Mar-04 2026 | $3.5469 | $3.2018 | $3.6029 | $3.2892 | $6,782,867 | $25,890,203 |
| Mar-03 2026 | $3.3564 | $3.1112 | $3.3577 | $3.1368 | $7,508,536 | $24,499,336 |
| Mar-02 2026 | $3.1661 | $3.0636 | $3.2305 | $3.0951 | $3,788,900 | $23,110,534 |
| Mar-01 2026 | $3.1052 | $3.0350 | $3.3031 | $3.2348 | $4,362,872 | $22,665,731 |
| Feb-28 2026 | $3.2329 | $3.0258 | $3.3009 | $3.2862 | $5,984,506 | $23,598,189 |