Cap Mercado $4.18T
3.51%
Volume 24h $264.26B
36.19%
BTC % 54.94%
-0.43%
ETH % 12.16%
2.71%
Moedas
33.518
+1
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.539476 | $0.516626 | $0.559737 | $0.546336 | $21,522,847 | - |
| Oct-24 2025 | $0.550936 | $0.540493 | $0.599897 | $0.540493 | $33,664,416 | - |
| Oct-23 2025 | $0.557595 | $0.507929 | $0.557595 | $0.507929 | $24,543,917 | - |
| Oct-22 2025 | $0.507242 | $0.507242 | $0.521006 | $0.51437 | $31,596 | - |
| Oct-21 2025 | $0.516847 | $0.509783 | $0.531543 | $0.522488 | $28,417 | - |
| Oct-20 2025 | $0.522844 | $0.519781 | $0.531377 | $0.524921 | $10,412 | - |
| Oct-19 2025 | $0.52473 | $0.510997 | $0.524812 | $0.512224 | $12,779 | - |
| Oct-18 2025 | $0.512292 | $0.508494 | $0.51328 | $0.508823 | $2,840 | - |
| Oct-17 2025 | $0.509093 | $0.498691 | $0.521553 | $0.515771 | $17,835 | - |
| Oct-16 2025 | $0.514727 | $0.514727 | $0.535184 | $0.526448 | $13,803 | - |
| Oct-15 2025 | $0.525762 | $0.525762 | $0.546273 | $0.542059 | $10,900 | - |
| Oct-14 2025 | $0.541406 | $0.525762 | $0.561401 | $0.560415 | $22,442 | - |
| Oct-13 2025 | $0.560943 | $0.546446 | $0.561231 | $0.548213 | $12,273 | - |
| Oct-12 2025 | $0.547126 | $0.504461 | $0.549486 | $0.50718 | $16,448 | - |
| Oct-11 2025 | $0.505735 | $0.50481 | $0.518916 | $0.518773 | $37,461 | - |