Cap Mercado $3.47T
-0.4%
Volume 24h $255.45B
BTC % 54.87%
-0.07%
ETH % 11.06%
0.27%
Moedas
33.670
+3
Trocas
885
Última atualização
26 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.61263 | $0.61263 | $0.631302 | $0.621892 | $2,436 | $687,985 |
| Nov-13 2025 | $0.620167 | $0.578715 | $0.739875 | $0.71371 | $34,777 | $696,450 |
| Nov-12 2025 | $0.712516 | $0.712516 | $0.773748 | $0.765097 | - | $800,158 |
| Nov-11 2025 | $0.765097 | $0.765097 | $0.87507 | $0.86192 | - | $859,206 |
| Nov-10 2025 | $0.86192 | $0.846273 | $0.887755 | $0.866557 | $14,206 | $967,939 |
| Nov-09 2025 | $0.875509 | $0.812347 | $0.875509 | $0.819642 | $2,695 | $983,199 |
| Nov-08 2025 | $0.82395 | $0.795496 | $0.840971 | $0.80016 | - | $925,299 |
| Nov-07 2025 | $0.799105 | $0.639924 | $0.802433 | $0.646371 | $39,704 | $897,398 |
| Nov-06 2025 | $0.644883 | $0.636796 | $0.681294 | $0.671902 | $7,211 | $724,206 |
| Nov-05 2025 | $0.671902 | $0.639855 | $0.778073 | $0.759377 | $49,630 | $754,549 |
| Nov-04 2025 | $0.753162 | $0.699935 | $0.818446 | $0.805854 | $24,289 | $845,803 |
| Nov-03 2025 | $0.805854 | $0.791139 | $0.908602 | $0.908602 | $18,356 | $904,977 |
| Nov-02 2025 | $0.901034 | $0.895732 | $0.906463 | $0.898411 | - | $1,011,865 |
| Nov-01 2025 | $0.892978 | $0.887282 | $0.912881 | $0.910597 | - | $1,002,817 |
| Oct-31 2025 | $0.917279 | $0.900845 | $0.938134 | $0.908767 | - | $1,030,107 |