Cap Mercado $2.72T
-5.15%
Volume 24h $300.79B
-34.37%
BTC % 54.76%
-0.63%
ETH % 9.62%
-4.15%
Moedas
34.187
+4
Trocas
885
Última atualização
48 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $3.8643 | $3.7717 | $3.9356 | $3.8067 | $6,256,709 | $28,206,908 |
| Feb-01 2026 | $3.7445 | $3.7445 | $4.0782 | $4.0731 | $5,131,218 | $27,332,155 |
| Jan-31 2026 | $3.9649 | $3.9094 | $4.5926 | $4.5926 | $11,895,102 | $28,940,946 |
| Jan-30 2026 | $4.5637 | $4.5637 | $5.068 | $4.7757 | $13,340,482 | $33,311,726 |
| Jan-29 2026 | $4.8131 | $4.6281 | $5.136 | $5.136 | $14,359,957 | $35,132,322 |
| Jan-28 2026 | $5.198 | $4.6953 | $5.606 | $4.7388 | $27,980,653 | $37,945,599 |
| Jan-27 2026 | $4.7411 | $4.6080 | $4.7673 | $4.7673 | $4,889,790 | $34,607,011 |
| Jan-26 2026 | $4.7604 | $4.5238 | $4.7872 | $4.5238 | $5,943,032 | $34,747,955 |
| Jan-25 2026 | $4.5406 | $4.5109 | $4.8183 | $4.7765 | $10,376,741 | $33,143,448 |
| Jan-24 2026 | $4.8029 | $4.6575 | $4.8615 | $4.6948 | $8,407,478 | $35,057,633 |
| Jan-23 2026 | $4.7076 | $4.6302 | $4.7772 | $4.6495 | $5,195,804 | $34,362,247 |
| Jan-22 2026 | $4.6438 | $4.6438 | $4.8342 | $4.8080 | $4,774,035 | $33,896,427 |
| Jan-21 2026 | $4.8327 | $4.6799 | $4.9465 | $4.7916 | $8,789,468 | $35,275,296 |
| Jan-20 2026 | $4.8093 | $4.8093 | $5.210 | $5.140 | $5,209,620 | $35,104,644 |
| Jan-19 2026 | $5.111 | $5.079 | $5.281 | $5.165 | $8,723,149 | $37,310,136 |