Cap Mercado $3.42T
-1.46%
Volume 24h $289.92B
42.55%
BTC % 59.4%
0.5%
ETH % 8.36%
-3.11%
Moedas
31.871
+3
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $20.45 | $19.17 | $21.28 | $19.27 | $18,311,795 | $130,430,567 |
| May-17 2025 | $19.28 | $18.96 | $20.16 | $20.16 | $11,097,265 | $122,958,387 |
| May-16 2025 | $20.12 | $20.12 | $21.96 | $21.00 | $16,331,733 | $128,343,069 |
| May-15 2025 | $20.76 | $20.47 | $22.64 | $22.51 | $18,872,482 | $132,401,524 |
| May-14 2025 | $22.40 | $22.40 | $24.91 | $24.46 | $21,342,944 | $142,870,911 |
| May-13 2025 | $24.34 | $21.95 | $25.01 | $23.06 | $31,771,281 | $155,225,731 |
| May-12 2025 | $23.22 | $21.81 | $23.67 | $21.87 | $26,470,563 | $148,070,799 |
| May-11 2025 | $21.97 | $21.65 | $24.33 | $22.55 | $45,923,119 | $140,082,680 |
| May-10 2025 | $22.66 | $19.84 | $22.66 | $20.46 | $32,352,974 | $144,517,335 |
| May-09 2025 | $19.97 | $17.46 | $20.41 | $17.46 | $23,183,315 | $127,342,218 |
| May-08 2025 | $17.11 | $14.92 | $17.30 | $14.92 | $13,326,985 | $109,104,989 |
| May-07 2025 | $15.04 | $14.33 | $15.04 | $14.62 | $8,138,168 | $95,948,724 |
| May-06 2025 | $14.51 | $14.08 | $14.71 | $14.71 | $6,885,818 | $92,571,045 |
| May-05 2025 | $14.87 | $14.43 | $14.92 | $14.60 | $5,703,056 | $94,845,197 |
| May-04 2025 | $14.59 | $14.59 | $15.34 | $15.24 | $5,373,008 | $93,041,359 |