Cap Mercado $2.41T
1.08%
Volume 24h $123.43B
-17.6%
BTC % 52.31%
-0.24%
ETH % 13.76%
-0.14%
Moedas
28.572
+2
Trocas
885
Última atualização
8 Segundos atrás
Preços históricos de Mettalex (MTLX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $1.8541 | $1.6321 | $1.8558 | $1.6321 | $21,973 | $2,082,199 |
| Aug-22 2024 | $1.6273 | $1.5354 | $1.6529 | $1.5439 | $16,994 | $1,827,528 |
| Aug-21 2024 | $1.5394 | $1.4501 | $1.5396 | $1.4501 | $16,846 | $1,728,779 |
| Aug-20 2024 | $1.4494 | $1.2872 | $1.4534 | $1.2872 | $26,085 | $1,627,729 |
| Aug-19 2024 | $1.2786 | $1.2574 | $1.3036 | $1.3036 | $15,975 | $1,435,965 |
| Aug-18 2024 | $1.3245 | $1.2955 | $1.3981 | $1.3776 | $17,727 | $1,487,507 |
| Aug-17 2024 | $1.3863 | $1.3294 | $1.4561 | $1.4277 | $24,832 | $1,556,840 |
| Aug-16 2024 | $1.4528 | $1.4528 | $1.5785 | $1.5411 | $32,550 | $1,631,540 |
| Aug-15 2024 | $1.5338 | $1.5283 | $1.6870 | $1.6457 | $28,019 | $1,722,531 |
| Aug-14 2024 | $1.6303 | $1.5933 | $1.6400 | $1.6124 | $14,726 | $1,830,938 |
| Aug-13 2024 | $1.6316 | $1.5569 | $1.6366 | $1.5917 | $9,770 | $1,832,318 |
| Aug-12 2024 | $1.5726 | $1.3535 | $1.5857 | $1.3612 | $20,428 | $1,766,073 |
| Aug-11 2024 | $1.3701 | $1.3654 | $1.4069 | $1.3756 | $12,479 | $1,538,699 |
| Aug-10 2024 | $1.3759 | $1.3684 | $1.4379 | $1.4379 | $13,456 | $1,545,243 |
| Aug-09 2024 | $1.4237 | $1.4068 | $1.4493 | $1.4399 | $8,646 | $1,598,903 |