Cap Mercado $2.54T
1.46%
Volume 24h $180.21B
46.05%
BTC % 54.27%
0.51%
ETH % 10.04%
0.89%
Moedas
34.465
+8
Trocas
885
Última atualização
28 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.029695 | $0.029228 | $0.029695 | $0.029321 | $17 | $33,348 |
| Apr-04 2026 | $0.029321 | $0.029321 | $0.029321 | $0.029321 | - | $32,928 |
| Apr-03 2026 | $0.029321 | $0.029205 | $0.02937 | $0.029205 | - | $32,928 |
| Apr-02 2026 | $0.029205 | $0.028895 | $0.030564 | $0.030564 | - | $32,797 |
| Apr-01 2026 | $0.030564 | $0.029715 | $0.030564 | $0.029715 | - | $34,324 |
| Mar-31 2026 | $0.029715 | $0.02888 | $0.029715 | $0.028961 | - | $33,371 |
| Mar-30 2026 | $0.028961 | $0.028701 | $0.029418 | $0.028701 | - | $32,524 |
| Mar-29 2026 | $0.028701 | $0.028701 | $0.03017 | $0.03017 | - | $32,232 |
| Mar-28 2026 | $0.03017 | $0.029605 | $0.03017 | $0.029675 | - | $33,882 |
| Mar-27 2026 | $0.029807 | $0.029772 | $0.030634 | $0.030634 | - | $33,474 |
| Mar-26 2026 | $0.030634 | $0.030634 | $0.03229 | $0.03229 | - | $34,402 |
| Mar-25 2026 | $0.03229 | $0.030709 | $0.03229 | $0.030709 | $711 | $36,263 |
| Mar-24 2026 | $0.030709 | $0.030278 | $0.031046 | $0.031036 | $79 | $34,486 |
| Mar-23 2026 | $0.031036 | $0.029048 | $0.031105 | $0.029404 | - | $34,854 |
| Mar-22 2026 | $0.029404 | $0.029404 | $0.03006 | $0.03006 | - | $33,021 |