Cap Mercado $4.11T
2.24%
Volume 24h $198.02B
-24.32%
BTC % 55.11%
-0.36%
ETH % 11.98%
1.25%
Moedas
33.517
Trocas
885
Última atualização
10 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $1.0867 | $1.0859 | $1.1141 | $1.1141 | - | $1,220,475 |
| Oct-24 2025 | $1.1141 | $1.1020 | $1.1493 | $1.1171 | $2,974 | $1,251,200 |
| Oct-23 2025 | $1.1171 | $1.1063 | $1.1369 | $1.1063 | - | $1,254,517 |
| Oct-22 2025 | $1.0916 | $1.0916 | $1.1317 | $1.1317 | $3,130 | $1,225,909 |
| Oct-21 2025 | $1.1402 | $1.1026 | $1.1725 | $1.1294 | $5,641 | $1,280,493 |
| Oct-20 2025 | $1.1294 | $0.929816 | $1.1336 | $0.948693 | $21,147 | $1,268,422 |
| Oct-19 2025 | $0.948693 | $0.886145 | $0.963612 | $0.963612 | $11,583 | $1,065,386 |
| Oct-18 2025 | $0.963612 | $0.954277 | $1.0245 | $1.0032 | - | $1,082,139 |
| Oct-17 2025 | $1.0078 | $0.945083 | $1.0391 | $0.945083 | $11,991 | $1,131,810 |
| Oct-16 2025 | $0.945083 | $0.945083 | $1.0591 | $1.0323 | - | $1,061,332 |
| Oct-15 2025 | $1.0323 | $1.0323 | $1.1164 | $1.1020 | - | $1,159,312 |
| Oct-14 2025 | $1.1020 | $1.0770 | $1.1483 | $1.1483 | - | $1,237,566 |
| Oct-13 2025 | $1.1563 | $1.1145 | $1.1661 | $1.1195 | $4,168 | $1,298,557 |
| Oct-12 2025 | $1.1151 | $1.0208 | $1.1192 | $1.0208 | - | $1,252,280 |
| Oct-11 2025 | $1.0212 | $1.0046 | $1.0411 | $1.0199 | $7,874 | $1,146,873 |