Cap Mercado $3.52T
1.41%
Volume 24h $292.58B
-6.88%
BTC % 54.95%
0.51%
ETH % 11.55%
0.95%
Moedas
34.049
+11
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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.514749 | $0.505123 | $0.517305 | $0.507226 | - | $578,065 |
| Jan-13 2026 | $0.507226 | $0.474833 | $0.507226 | $0.474833 | $1,162 | $569,617 |
| Jan-12 2026 | $0.473077 | $0.461541 | $0.477994 | $0.461541 | - | $531,267 |
| Jan-11 2026 | $0.461541 | $0.457272 | $0.466278 | $0.457272 | - | $518,312 |
| Jan-10 2026 | $0.457272 | $0.457272 | $0.459343 | $0.459343 | - | $513,518 |
| Jan-09 2026 | $0.459343 | $0.459343 | $0.466579 | $0.466108 | $869 | $515,844 |
| Jan-08 2026 | $0.466108 | $0.462551 | $0.473058 | $0.471086 | - | $523,442 |
| Jan-07 2026 | $0.469245 | $0.469097 | $0.486719 | $0.486719 | $608 | $526,964 |
| Jan-06 2026 | $0.484864 | $0.468494 | $0.484864 | $0.468494 | $1,703 | $544,504 |
| Jan-05 2026 | $0.468494 | $0.437165 | $0.468494 | $0.438231 | $3,110 | $526,120 |
| Jan-04 2026 | $0.438231 | $0.438231 | $0.448021 | $0.448021 | $1,404 | $492,135 |
| Jan-03 2026 | $0.442241 | $0.439047 | $0.444372 | $0.444238 | - | $496,639 |
| Jan-02 2026 | $0.444238 | $0.430064 | $0.444238 | $0.430064 | - | $498,882 |
| Jan-01 2026 | $0.430064 | $0.425592 | $0.430064 | $0.425592 | - | $482,963 |
| Dec-31 2025 | $0.426778 | $0.425347 | $0.448839 | $0.446426 | - | $479,274 |