Cap Mercado $3.22T
1.49%
Volume 24h $170.05B
18.24%
BTC % 54.85%
-0.51%
ETH % 11.08%
-0.81%
Moedas
33.866
+8
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.506401 | $0.505112 | $0.511375 | $0.506923 | $313 | $568,690 |
| Dec-24 2025 | $0.506923 | $0.505579 | $0.514757 | $0.514757 | - | $569,276 |
| Dec-23 2025 | $0.514757 | $0.507448 | $0.523176 | $0.517173 | - | $578,074 |
| Dec-22 2025 | $0.517173 | $0.515991 | $0.530671 | $0.516 | - | $580,787 |
| Dec-21 2025 | $0.516 | $0.514186 | $0.521278 | $0.516356 | - | $579,470 |
| Dec-20 2025 | $0.516356 | $0.515924 | $0.521442 | $0.515924 | - | $579,870 |
| Dec-19 2025 | $0.519144 | $0.491813 | $0.519226 | $0.493901 | - | $583,000 |
| Dec-18 2025 | $0.492793 | $0.487031 | $0.515648 | $0.491989 | - | $553,409 |
| Dec-17 2025 | $0.491989 | $0.490358 | $0.51801 | $0.511 | $951 | $552,506 |
| Dec-16 2025 | $0.513496 | $0.504886 | $0.514188 | $0.513122 | - | $576,658 |
| Dec-15 2025 | $0.514 | $0.513386 | $0.546235 | $0.529577 | $1,278 | $577,224 |
| Dec-14 2025 | $0.531453 | $0.531453 | $0.541212 | $0.535267 | $106 | $596,823 |
| Dec-13 2025 | $0.535267 | $0.530365 | $0.53717 | $0.530614 | - | $601,107 |
| Dec-12 2025 | $0.526162 | $0.524735 | $0.551017 | $0.55054 | - | $590,883 |
| Dec-11 2025 | $0.55054 | $0.538552 | $0.564112 | $0.564112 | - | $618,259 |