Cap Mercado $2.85T
1.51%
Volume 24h $413.36B
35.69%
BTC % 55.26%
0.29%
ETH % 9.95%
-1%
Moedas
34.183
+3
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Metronome (MET), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.426422 | $0.423601 | $0.441409 | $0.434461 | $91,000 | - |
| Jan-31 2026 | $0.431043 | $0.427525 | $0.470147 | $0.469731 | $60,339 | - |
| Jan-30 2026 | $0.469654 | $0.469378 | $0.485078 | $0.485078 | - | - |
| Jan-29 2026 | $0.484483 | $0.481042 | $0.511452 | $0.511452 | $8,217 | - |
| Jan-28 2026 | $0.512321 | $0.509256 | $0.513902 | $0.511877 | $2,376 | - |
| Jan-27 2026 | $0.510844 | $0.498267 | $0.510897 | $0.500949 | $7,402 | - |
| Jan-26 2026 | $0.500137 | $0.472206 | $0.500137 | $0.472206 | $20,012 | - |
| Jan-25 2026 | $0.473044 | $0.473044 | $0.491704 | $0.49165 | $10,625 | - |
| Jan-24 2026 | $0.491892 | $0.490331 | $0.493345 | $0.492195 | $173 | - |
| Jan-23 2026 | $0.492222 | $0.485704 | $0.496593 | $0.491571 | $5,994 | - |
| Jan-22 2026 | $0.491038 | $0.489703 | $0.501367 | $0.501367 | $8,631 | - |
| Jan-21 2026 | $0.497003 | $0.469271 | $0.497003 | $0.470792 | $90,673 | - |
| Jan-20 2026 | $0.472564 | $0.472564 | $0.512633 | $0.512633 | $36,367 | - |
| Jan-19 2026 | $0.513704 | $0.513557 | $0.529148 | $0.529148 | $23,454 | - |
| Jan-18 2026 | $0.53402 | $0.529988 | $0.53437 | $0.53261 | $3,429 | - |