Cap Mercado $3.51T
-5.96%
Volume 24h $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
Moedas
33.667
+9
Trocas
885
Última atualização
20 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $9.268 | $9.034 | $10.02 | $9.445 | $15,443,778 | $62,069,974 |
| Nov-12 2025 | $9.484 | $9.358 | $10.01 | $9.515 | $8,648,621 | $63,516,272 |
| Nov-11 2025 | $9.681 | $9.624 | $10.61 | $10.11 | $11,569,752 | $64,835,230 |
| Nov-10 2025 | $10.22 | $10.02 | $11.17 | $10.50 | $24,511,512 | $68,494,257 |
| Nov-09 2025 | $10.33 | $9.322 | $10.54 | $9.761 | $23,476,944 | $69,243,370 |
| Nov-08 2025 | $9.843 | $9.686 | $10.41 | $10.41 | $16,432,374 | $65,916,962 |
| Nov-07 2025 | $10.59 | $9.427 | $11.48 | $9.427 | $69,444,279 | $70,927,193 |
| Nov-06 2025 | $9.229 | $7.938 | $9.550 | $8.144 | $48,828,513 | $61,806,217 |
| Nov-05 2025 | $8.146 | $7.680 | $8.146 | $7.837 | $9,453,999 | $54,558,795 |
| Nov-04 2025 | $7.904 | $7.631 | $8.606 | $8.396 | $17,944,287 | $52,934,111 |
| Nov-03 2025 | $8.274 | $8.194 | $9.576 | $9.576 | $16,308,555 | $55,412,257 |
| Nov-02 2025 | $9.571 | $9.322 | $10.12 | $9.383 | $18,036,055 | $64,101,792 |
| Nov-01 2025 | $9.408 | $8.970 | $9.484 | $8.991 | $8,751,317 | $63,006,028 |
| Oct-31 2025 | $8.998 | $8.891 | $9.265 | $9.012 | $8,537,720 | $60,260,192 |
| Oct-30 2025 | $8.897 | $8.580 | $9.789 | $9.722 | $10,053,406 | $59,582,917 |