Cap Mercado $3.18T
-0.1%
Volume 24h $141.13B
-43.81%
BTC % 55.13%
0.16%
ETH % 11.18%
-0.8%
Moedas
33.858
+5
Trocas
885
Última atualização
17 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $6.347 | $5.258 | $6.347 | $5.393 | $20,124,206 | $43,284,952 |
| Dec-23 2025 | $5.398 | $5.256 | $5.465 | $5.443 | $3,638,645 | $36,813,358 |
| Dec-22 2025 | $5.409 | $5.336 | $5.532 | $5.402 | $4,032,968 | $36,888,608 |
| Dec-21 2025 | $5.388 | $5.269 | $5.559 | $5.559 | $4,817,322 | $36,719,445 |
| Dec-20 2025 | $5.564 | $5.459 | $5.631 | $5.495 | $3,978,474 | $37,925,043 |
| Dec-19 2025 | $5.499 | $5.023 | $5.703 | $5.115 | $7,840,042 | $37,479,607 |
| Dec-18 2025 | $5.125 | $4.9892 | $5.384 | $5.315 | $5,760,967 | $34,902,124 |
| Dec-17 2025 | $5.294 | $5.243 | $5.833 | $5.833 | $6,438,631 | $36,055,205 |
| Dec-16 2025 | $5.816 | $5.512 | $5.948 | $5.608 | $8,171,250 | $39,610,229 |
| Dec-15 2025 | $5.650 | $5.492 | $6.014 | $5.843 | $8,485,805 | $38,478,951 |
| Dec-14 2025 | $5.879 | $5.879 | $6.227 | $6.227 | $5,829,166 | $40,035,614 |
| Dec-13 2025 | $6.228 | $6.192 | $6.325 | $6.239 | $3,870,237 | $42,414,686 |
| Dec-12 2025 | $6.218 | $6.040 | $6.585 | $6.373 | $6,905,776 | $42,344,395 |
| Dec-11 2025 | $6.244 | $6.143 | $6.496 | $6.496 | $6,481,269 | $42,527,839 |
| Dec-10 2025 | $6.548 | $6.516 | $6.734 | $6.642 | $8,266,284 | $44,595,788 |