Cap Mercado $3.97T
2.14%
Volume 24h $376.25B
-60.56%
BTC % 59.28%
-1.16%
ETH % 9.59%
4.48%
Moedas
32.437
+18
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $17.86 | $16.32 | $17.86 | $16.89 | $13,215,331 | $115,877,862 |
| Jul-14 2025 | $16.96 | $16.68 | $18.32 | $17.35 | $12,260,063 | $110,083,382 |
| Jul-13 2025 | $17.28 | $16.81 | $18.02 | $16.85 | $7,603,512 | $112,148,729 |
| Jul-12 2025 | $16.80 | $16.55 | $17.72 | $17.47 | $9,596,634 | $109,025,129 |
| Jul-11 2025 | $17.49 | $17.17 | $18.35 | $17.31 | $15,739,322 | $113,519,502 |
| Jul-10 2025 | $17.38 | $15.68 | $17.38 | $15.80 | $10,913,945 | $111,920,674 |
| Jul-09 2025 | $15.82 | $14.73 | $15.82 | $14.83 | $7,987,134 | $101,857,513 |
| Jul-08 2025 | $14.78 | $14.40 | $14.91 | $14.74 | $5,451,917 | $95,164,100 |
| Jul-07 2025 | $14.67 | $14.65 | $15.12 | $15.00 | $9,025,175 | $94,427,265 |
| Jul-06 2025 | $15.02 | $14.45 | $15.22 | $14.62 | $4,373,027 | $96,700,791 |
| Jul-05 2025 | $14.68 | $14.35 | $14.93 | $14.69 | $4,256,855 | $94,461,053 |
| Jul-04 2025 | $14.77 | $14.46 | $15.51 | $15.51 | $9,011,021 | $95,064,410 |
| Jul-03 2025 | $15.47 | $15.23 | $16.17 | $16.05 | $13,666,778 | $99,602,471 |
| Jul-02 2025 | $16.08 | $14.90 | $16.34 | $15.19 | $16,818,058 | $103,327,629 |
| Jul-01 2025 | $14.96 | $14.96 | $16.12 | $15.76 | $51,941,228 | $96,118,143 |