Cap Mercado $2.80T
-2.19%
Volume 24h $176.02B
-22.35%
BTC % 56.55%
-0.24%
ETH % 9.59%
0.2%
Moedas
34.639
+8
Trocas
885
Última atualização
26 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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $3.6204 | $3.6007 | $3.9147 | $3.8728 | $2,715,782 | $26,640,482 |
| May-14 2026 | $3.8683 | $3.7397 | $3.9466 | $3.7744 | $3,717,852 | $28,465,282 |
| May-13 2026 | $3.7621 | $3.7172 | $4.0009 | $3.8984 | $3,550,502 | $27,683,430 |
| May-12 2026 | $3.9347 | $3.8564 | $4.0651 | $4.0651 | $3,995,487 | $28,953,791 |
| May-11 2026 | $4.0917 | $3.8866 | $4.1078 | $3.9965 | $4,841,732 | $30,108,721 |
| May-10 2026 | $4.0339 | $3.9232 | $4.0443 | $3.9376 | $4,225,599 | $29,683,201 |
| May-09 2026 | $3.9627 | $3.8720 | $4.0564 | $3.9722 | $3,928,767 | $29,159,725 |
| May-08 2026 | $3.9830 | $3.7625 | $4.0046 | $3.8648 | $4,824,688 | $29,308,885 |
| May-07 2026 | $3.8814 | $3.6262 | $3.9774 | $3.6962 | $7,317,716 | $28,561,080 |
| May-06 2026 | $3.6782 | $3.6358 | $3.8109 | $3.6358 | $4,276,073 | $27,065,975 |
| May-05 2026 | $3.6442 | $3.5790 | $3.6845 | $3.6221 | $4,438,348 | $26,815,788 |
| May-04 2026 | $3.6431 | $3.4724 | $3.6925 | $3.4915 | $6,412,633 | $26,807,892 |
| May-03 2026 | $3.5275 | $3.4857 | $3.6270 | $3.5540 | $4,660,346 | $25,957,157 |
| May-02 2026 | $3.5722 | $3.3300 | $3.5829 | $3.3426 | $5,669,992 | $26,285,926 |
| May-01 2026 | $3.3558 | $3.3190 | $3.4059 | $3.3381 | $2,653,522 | $24,693,902 |