Cap Mercado $2.40T
-3.65%
Volume 24h $230.27B
57.73%
BTC % 53.85%
-0.74%
ETH % 9.33%
-0.96%
Moedas
34.254
+7
Trocas
885
Última atualização
2 Minutos 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-22 2026 | $3.4858 | $3.4462 | $3.5920 | $3.5920 | $2,500,872 | $25,443,724 |
| Feb-21 2026 | $3.5969 | $3.5855 | $3.7444 | $3.6506 | $2,656,058 | $26,254,856 |
| Feb-20 2026 | $3.6699 | $3.5449 | $3.6731 | $3.5710 | $3,622,237 | $26,787,901 |
| Feb-19 2026 | $3.5770 | $3.4910 | $3.6719 | $3.5460 | $4,949,658 | $26,109,970 |
| Feb-18 2026 | $3.5387 | $3.5322 | $3.7761 | $3.6089 | $5,735,709 | $25,830,119 |
| Feb-17 2026 | $3.6096 | $3.5315 | $3.6577 | $3.6577 | $4,273,383 | $26,347,556 |
| Feb-16 2026 | $3.6513 | $3.6255 | $3.7377 | $3.6899 | $6,947,101 | $26,651,803 |
| Feb-15 2026 | $3.6634 | $3.5848 | $3.7995 | $3.6920 | $10,600,423 | $26,740,647 |
| Feb-14 2026 | $3.7350 | $3.6166 | $3.7350 | $3.7096 | $3,585,081 | $27,262,928 |
| Feb-13 2026 | $3.7289 | $3.4213 | $3.7583 | $3.5314 | $3,028,867 | $27,218,338 |
| Feb-12 2026 | $3.5259 | $3.4839 | $3.7148 | $3.6269 | $3,733,133 | $25,736,492 |
| Feb-11 2026 | $3.5693 | $3.4930 | $3.6791 | $3.6331 | $3,553,889 | $26,053,741 |
| Feb-10 2026 | $3.6109 | $3.6109 | $3.7743 | $3.7630 | $3,517,056 | $26,357,348 |
| Feb-09 2026 | $3.7755 | $3.5847 | $3.7917 | $3.6733 | $7,168,606 | $27,558,775 |
| Feb-08 2026 | $3.6998 | $3.6615 | $3.7743 | $3.7743 | $3,048,651 | $27,006,155 |