Cap Mercado $2.78T
-0.16%
Volume 24h $194.86B
-35.89%
BTC % 55.75%
0.03%
ETH % 10.03%
0.1%
Moedas
34.531
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-24 2026 | $3.5528 | $3.5528 | $3.7280 | $3.7280 | $4,924,712 | $26,050,812 |
| Apr-23 2026 | $3.7048 | $3.4440 | $3.7902 | $3.4780 | $18,632,574 | $27,165,541 |
| Apr-22 2026 | $3.5490 | $3.5490 | $3.6400 | $3.6056 | $4,692,613 | $26,022,909 |
| Apr-21 2026 | $3.5928 | $3.5704 | $3.8031 | $3.7587 | $5,962,435 | $26,344,480 |
| Apr-20 2026 | $3.7297 | $3.4515 | $3.8148 | $3.4750 | $11,367,541 | $27,348,055 |
| Apr-19 2026 | $3.4841 | $3.4446 | $3.7585 | $3.5028 | $13,016,177 | $25,547,355 |
| Apr-18 2026 | $3.5208 | $3.4864 | $4.1573 | $4.1573 | $20,808,802 | $25,816,355 |
| Apr-17 2026 | $4.3847 | $3.2859 | $5.362 | $3.3257 | $124,054,714 | $32,150,941 |
| Apr-16 2026 | $3.3345 | $3.0975 | $3.3443 | $3.0975 | $4,446,044 | $24,450,329 |
| Apr-15 2026 | $3.1016 | $3.0359 | $3.1161 | $3.0501 | $2,264,037 | $22,742,467 |
| Apr-14 2026 | $3.0437 | $3.0338 | $3.1655 | $3.0840 | $2,726,804 | $22,318,188 |
| Apr-13 2026 | $3.0982 | $2.9355 | $3.0982 | $2.9355 | $3,321,853 | $22,717,453 |
| Apr-12 2026 | $2.9518 | $2.9518 | $3.0944 | $3.0799 | $2,214,497 | $21,644,360 |
| Apr-11 2026 | $3.0767 | $3.0767 | $3.2370 | $3.1889 | $4,306,673 | $22,560,074 |
| Apr-10 2026 | $3.1390 | $2.9351 | $3.1848 | $2.9351 | $6,431,081 | $23,016,835 |