Cap Mercado $4.53T
-0.5%
Volume 24h $315.60B
4.42%
BTC % 54.51%
-0.33%
ETH % 12.18%
0.82%
Moedas
33.333
+11
Trocas
885
Última atualização
3 Minutos 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-05 2025 | $0.600091 | $0.600091 | $0.611645 | $0.601434 | $19,161 | - |
| Oct-04 2025 | $0.600783 | $0.598093 | $0.603708 | $0.603708 | $1,097 | - |
| Oct-03 2025 | $0.605348 | $0.600109 | $0.614716 | $0.614716 | $18,520 | - |
| Oct-02 2025 | $0.587889 | $0.575925 | $0.589073 | $0.578465 | $10,500 | - |
| Oct-01 2025 | $0.590515 | $0.556632 | $0.590515 | $0.561752 | $24,500 | - |
| Sep-30 2025 | $0.547126 | $0.543126 | $0.555138 | $0.554297 | $9,494 | - |
| Sep-29 2025 | $0.554566 | $0.544759 | $0.554566 | $0.546554 | $4,463 | - |
| Sep-28 2025 | $0.543 | $0.533123 | $0.543 | $0.533857 | $8,901 | - |
| Sep-27 2025 | $0.534774 | $0.533745 | $0.538323 | $0.538151 | $1,995 | - |
| Sep-26 2025 | $0.53789 | $0.525234 | $0.539929 | $0.525393 | $28,391 | - |
| Sep-25 2025 | $0.51365 | $0.51145 | $0.53625 | $0.53625 | $30,670 | - |
| Sep-24 2025 | $0.540179 | $0.535717 | $0.558463 | $0.535717 | $13,065 | - |
| Sep-23 2025 | $0.536054 | $0.535848 | $0.540188 | $0.538719 | $3,401 | - |
| Sep-22 2025 | $0.53758 | $0.536567 | $0.565502 | $0.565502 | $13,915 | - |
| Sep-21 2025 | $0.565735 | $0.562518 | $0.567879 | $0.562614 | $889 | - |