Cap Mercado $2.49T
-0.63%
Volume 24h $158.80B
-6.53%
BTC % 50.78%
0.55%
ETH % 15.36%
-0.13%
Moedas
26.837
+24
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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $64.52 | $62.72 | $65.69 | $64.71 | $16,556,727 | $363,570,479 |
| Apr-24 2024 | $64.74 | $64.23 | $70.28 | $67.69 | $23,446,706 | $364,781,787 |
| Apr-23 2024 | $67.65 | $66.15 | $69.97 | $68.47 | $21,736,962 | $381,191,766 |
| Apr-22 2024 | $68.49 | $65.51 | $70.41 | $65.63 | $21,483,539 | $385,913,107 |
| Apr-21 2024 | $65.60 | $64.55 | $67.58 | $67.30 | $14,688,886 | $369,501,447 |
| Apr-20 2024 | $67.36 | $61.49 | $67.66 | $62.11 | $19,036,548 | $379,352,833 |
| Apr-19 2024 | $62.17 | $55.40 | $63.91 | $59.21 | $29,020,627 | $350,114,577 |
| Apr-18 2024 | $59.21 | $55.94 | $59.38 | $56.94 | $17,642,956 | $333,435,765 |
| Apr-17 2024 | $56.93 | $55.12 | $58.90 | $58.11 | $20,346,848 | $316,088,347 |
| Apr-16 2024 | $58.14 | $54.90 | $58.86 | $57.12 | $23,805,770 | $322,800,535 |
| Apr-15 2024 | $57.20 | $55.88 | $63.38 | $60.37 | $35,137,863 | $300,335,693 |
| Apr-14 2024 | $60.43 | $55.32 | $60.97 | $56.75 | $48,719,593 | $317,294,778 |
| Apr-13 2024 | $56.76 | $51.57 | $68.83 | $68.42 | $71,271,448 | $298,031,931 |
| Apr-12 2024 | $68.56 | $62.77 | $88.89 | $87.37 | $58,532,707 | $360,026,693 |
| Apr-11 2024 | $87.44 | $86.96 | $90.82 | $90.81 | $17,518,216 | $459,146,935 |