Cap Mercado $2.07T
-5.43%
Volume 24h $167.84B
27.03%
BTC % 58.3497%
0.48%
ETH % 8.91596%
-7.64%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Metis (METIS), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Metis (METIS) em Dólar USD. Esta tabela mostra 1,849 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $2.4700 | $2.4400 | $2.8000 | $2.7799 | $1,692,279 | $18,506,313 |
| Jun-04 2026 | $2.7900 | $2.7500 | $3.0099 | $3.0000 | $1,261,410 | $20,781,132 |
| Jun-03 2026 | $3.0099 | $2.9400 | $3.1200 | $2.9600 | $537,480 | $22,419,787 |
| Jun-02 2026 | $2.9600 | $2.9200 | $3.1900 | $3.1900 | $713,013 | $22,047,366 |
| Jun-01 2026 | $3.1900 | $3.0900 | $3.2800 | $3.2100 | $850,581 | $23,760,506 |
| May-31 2026 | $3.1900 | $3.1200 | $3.2900 | $3.1900 | $531,934 | $23,760,506 |
| May-30 2026 | $3.1900 | $3.0800 | $3.2599 | $3.1800 | $860,442 | $23,760,506 |
| May-29 2026 | $3.1700 | $2.9700 | $3.1700 | $3.0600 | $1,081,001 | $23,611,537 |
| May-28 2026 | $3.0700 | $3.0000 | $3.2000 | $3.1900 | $818,994 | $22,866,693 |
| May-27 2026 | $3.1900 | $3.1600 | $3.3300 | $3.3100 | $493,850 | $23,473,406 |
| May-26 2026 | $3.3200 | $3.1800 | $3.3300 | $3.2599 | $783,997 | $24,430,002 |
| May-25 2026 | $3.2599 | $3.2400 | $3.3700 | $3.2700 | $462,872 | $23,988,496 |
| May-24 2026 | $3.2700 | $3.2100 | $3.4600 | $3.4500 | $981,152 | $24,062,080 |
| May-23 2026 | $3.4600 | $3.3000 | $3.5600 | $3.3900 | $847,856 | $25,460,183 |
| May-22 2026 | $3.4725 | $3.4725 | $3.5847 | $3.5386 | $2,769,852 | $25,552,514 |