Cap Mercado $4.01T
0.73%
Volume 24h $281.81B
-9.95%
BTC % 55.19%
-0.3%
ETH % 11.8%
0.59%
Moedas
33.517
+9
Trocas
885
Última atualização
23 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $10.26 | $9.890 | $10.26 | $9.939 | $8,752,040 | $68,270,131 |
| Oct-23 2025 | $9.799 | $9.257 | $10.12 | $9.257 | $9,856,398 | $65,197,542 |
| Oct-22 2025 | $9.127 | $8.951 | $9.642 | $9.600 | $8,070,318 | $60,723,556 |
| Oct-21 2025 | $9.667 | $9.622 | $10.47 | $9.974 | $8,962,810 | $64,316,457 |
| Oct-20 2025 | $9.996 | $9.635 | $10.33 | $9.820 | $10,415,877 | $66,502,898 |
| Oct-19 2025 | $9.948 | $9.172 | $10.06 | $9.242 | $11,131,578 | $65,591,453 |
| Oct-18 2025 | $9.298 | $9.151 | $9.434 | $9.211 | $6,176,575 | $61,304,174 |
| Oct-17 2025 | $9.216 | $8.719 | $9.621 | $9.388 | $11,588,640 | $60,760,331 |
| Oct-16 2025 | $9.282 | $9.247 | $9.917 | $9.691 | $9,061,922 | $61,200,634 |
| Oct-15 2025 | $9.669 | $9.646 | $10.48 | $10.38 | $7,372,237 | $63,752,503 |
| Oct-14 2025 | $10.43 | $9.936 | $11.30 | $11.30 | $11,163,905 | $68,799,417 |
| Oct-13 2025 | $11.29 | $10.59 | $11.33 | $10.65 | $13,800,508 | $74,472,115 |
| Oct-12 2025 | $10.65 | $9.136 | $10.83 | $9.354 | $15,479,382 | $70,224,110 |
| Oct-11 2025 | $9.246 | $8.705 | $9.753 | $8.705 | $18,471,549 | $60,963,257 |
| Oct-10 2025 | $8.450 | $7.867 | $13.18 | $13.18 | $29,806,000 | $55,710,932 |