Cap Mercado $2.36T
-2.04%
Volume 24h $206.51B
45.44%
BTC % 53.53%
-0.74%
ETH % 9.34%
-0.21%
Moedas
34.255
+8
Trocas
885
Última atualização
26 Segundos 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-23 2026 | $0.480929 | $0.476539 | $0.491726 | $0.491551 | $12,844 | - |
| Feb-22 2026 | $0.491457 | $0.490055 | $0.498023 | $0.497706 | $3,447 | - |
| Feb-21 2026 | $0.498226 | $0.49748 | $0.501866 | $0.499169 | $5,423 | - |
| Feb-20 2026 | $0.499395 | $0.493806 | $0.499395 | $0.493878 | $12,454 | - |
| Feb-19 2026 | $0.494897 | $0.491643 | $0.50227 | $0.497258 | $7,632 | - |
| Feb-18 2026 | $0.497886 | $0.496828 | $0.512561 | $0.508317 | $8,514 | - |
| Feb-17 2026 | $0.508411 | $0.50556 | $0.51293 | $0.51293 | $11,836 | - |
| Feb-16 2026 | $0.51218 | $0.51036 | $0.518098 | $0.51036 | $10,597 | - |
| Feb-15 2026 | $0.511947 | $0.490551 | $0.52453 | $0.52453 | $50,086 | - |
| Feb-14 2026 | $0.526794 | $0.525867 | $0.558593 | $0.556066 | $35,764 | - |
| Feb-13 2026 | $0.556156 | $0.522203 | $0.565039 | $0.522203 | $36,957 | - |
| Feb-12 2026 | $0.520289 | $0.501076 | $0.538524 | $0.501076 | $66,939 | - |
| Feb-11 2026 | $0.504516 | $0.460609 | $0.525914 | $0.525599 | $117,667 | - |
| Feb-10 2026 | $0.528275 | $0.503568 | $0.774467 | $0.772541 | $607,268 | - |
| Feb-09 2026 | $0.776557 | $0.416886 | $0.9954 | $0.427615 | $2,768,641 | - |