Cap Mercado $2.48T
-0.33%
Volume 24h $95.66B
0.87%
BTC % 53.89%
0.03%
ETH % 9.91%
-0.2%
Moedas
34.457
+2
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $2.8087 | $2.7967 | $2.8639 | $2.8463 | $1,783,476 | $20,595,051 |
| Apr-03 2026 | $2.8460 | $2.7767 | $2.8627 | $2.7849 | $1,712,372 | $20,868,772 |
| Apr-02 2026 | $2.7828 | $2.7563 | $2.8943 | $2.8921 | $2,834,328 | $20,405,354 |
| Apr-01 2026 | $2.8945 | $2.8463 | $2.9364 | $2.8582 | $2,969,353 | $21,223,782 |
| Mar-31 2026 | $2.8691 | $2.8121 | $2.9606 | $2.8211 | $3,699,504 | $21,037,998 |
| Mar-30 2026 | $2.8142 | $2.7749 | $2.9212 | $2.7749 | $2,155,328 | $20,541,830 |
| Mar-29 2026 | $2.7750 | $2.7322 | $2.8154 | $2.7821 | $1,817,087 | $20,255,964 |
| Mar-28 2026 | $2.8038 | $2.7855 | $2.8685 | $2.8428 | $1,938,198 | $20,465,618 |
| Mar-27 2026 | $2.8420 | $2.8363 | $3.0234 | $3.0053 | $2,713,132 | $20,744,732 |
| Mar-26 2026 | $3.0125 | $2.9967 | $3.1448 | $3.1331 | $2,111,769 | $21,989,236 |
| Mar-25 2026 | $3.1422 | $3.0808 | $3.2232 | $3.0808 | $2,561,510 | $22,936,159 |
| Mar-24 2026 | $3.0627 | $3.0339 | $3.1418 | $3.1418 | $2,043,012 | $22,355,466 |
| Mar-23 2026 | $3.1218 | $2.9897 | $3.1570 | $3.0044 | $2,794,558 | $22,786,989 |
| Mar-22 2026 | $2.9974 | $2.9723 | $3.0876 | $3.0505 | $2,932,015 | $21,879,432 |
| Mar-21 2026 | $3.1313 | $3.1313 | $3.1939 | $3.1782 | $2,278,810 | $22,856,342 |