Cap Mercado $3.48T
-0.54%
Volume 24h $155.43B
BTC % 60.26%
0.23%
ETH % 8.78%
-1.25%
Moedas
32.128
Trocas
885
Última atualização
36 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 |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $16.57 | $15.42 | $16.70 | $16.70 | $15,192,406 | $106,425,231 |
| Jun-12 2025 | $17.27 | $17.27 | $18.79 | $18.79 | $9,326,980 | $110,972,056 |
| Jun-11 2025 | $18.77 | $18.77 | $20.11 | $20.11 | $10,711,780 | $120,554,899 |
| Jun-10 2025 | $19.97 | $18.24 | $19.97 | $18.62 | $13,056,021 | $128,266,253 |
| Jun-09 2025 | $18.46 | $16.99 | $18.46 | $17.49 | $5,992,857 | $118,588,532 |
| Jun-08 2025 | $17.46 | $17.09 | $17.73 | $17.73 | $5,457,526 | $112,126,365 |
| Jun-07 2025 | $16.92 | $16.52 | $16.93 | $16.52 | $6,976,881 | $108,652,881 |
| Jun-06 2025 | $16.52 | $16.41 | $17.45 | $16.86 | $7,581,731 | $106,078,169 |
| Jun-05 2025 | $17.09 | $16.72 | $18.15 | $17.60 | $9,098,964 | $109,756,809 |
| Jun-04 2025 | $17.63 | $17.52 | $18.69 | $18.37 | $8,940,557 | $112,447,379 |
| Jun-03 2025 | $18.28 | $18.25 | $19.01 | $18.40 | $7,471,860 | $116,586,473 |
| Jun-02 2025 | $18.21 | $17.14 | $18.21 | $17.75 | $7,563,991 | $116,131,998 |
| Jun-01 2025 | $17.81 | $17.16 | $18.03 | $17.49 | $6,599,400 | $113,604,443 |
| May-31 2025 | $17.72 | $16.26 | $17.72 | $16.97 | $10,346,742 | $113,010,785 |
| May-30 2025 | $17.11 | $17.11 | $19.58 | $19.58 | $14,028,505 | $109,127,946 |