Cap Mercado $2.60T
1.39%
Volume 24h $112.31B
-43.73%
BTC % 51.76%
0.27%
ETH % 15.16%
-0.52%
Moedas
28.264
+11
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-26 2024 | $49.19 | $45.02 | $50.01 | $45.02 | $15,232,762 | $279,760,314 |
| Jul-25 2024 | $45.03 | $43.77 | $48.48 | $48.19 | $14,465,410 | $256,078,752 |
| Jul-24 2024 | $48.19 | $47.99 | $50.51 | $50.11 | $11,509,803 | $274,034,798 |
| Jul-23 2024 | $50.13 | $48.26 | $52.55 | $48.47 | $21,514,752 | $285,065,831 |
| Jul-22 2024 | $48.43 | $48.25 | $50.56 | $49.99 | $22,641,182 | $275,428,565 |
| Jul-21 2024 | $49.95 | $48.15 | $50.10 | $49.87 | $11,720,819 | $284,073,660 |
| Jul-20 2024 | $49.89 | $49.29 | $50.66 | $49.42 | $15,071,600 | $283,707,128 |
| Jul-19 2024 | $49.38 | $45.25 | $49.74 | $46.41 | $17,302,550 | $280,821,393 |
| Jul-18 2024 | $46.39 | $45.71 | $47.11 | $45.87 | $12,159,114 | $263,836,744 |
| Jul-17 2024 | $45.83 | $45.83 | $47.98 | $47.00 | $15,339,876 | $260,614,579 |
| Jul-16 2024 | $47.02 | $43.89 | $47.49 | $46.10 | $15,758,091 | $267,389,224 |
| Jul-15 2024 | $46.11 | $40.98 | $46.13 | $41.14 | $18,448,422 | $262,208,789 |
| Jul-14 2024 | $41.12 | $40.03 | $41.31 | $40.19 | $9,728,839 | $233,830,406 |
| Jul-13 2024 | $40.21 | $39.93 | $40.50 | $40.22 | $9,904,102 | $228,687,249 |
| Jul-12 2024 | $40.24 | $39.11 | $40.50 | $40.14 | $10,602,291 | $228,830,125 |