Cap Mercado $3.27T
-3.25%
Volume 24h $260.97B
1.64%
BTC % 54.69%
-0.11%
ETH % 11.2%
-1.6%
Moedas
33.766
+6
Trocas
885
Última atualização
3 Minutos 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-05 2025 | $0.556773 | $0.54513 | $0.580216 | $0.573626 | $3,795 | $625,258 |
| Dec-04 2025 | $0.574653 | $0.572233 | $0.588233 | $0.580733 | - | $645,337 |
| Dec-03 2025 | $0.584207 | $0.552332 | $0.584207 | $0.552332 | $1,220 | $656,067 |
| Dec-02 2025 | $0.552332 | $0.522696 | $0.554546 | $0.522696 | - | $620,271 |
| Dec-01 2025 | $0.521729 | $0.512043 | $0.552512 | $0.552512 | - | $585,904 |
| Nov-30 2025 | $0.565934 | $0.559359 | $0.568171 | $0.559359 | - | $635,546 |
| Nov-29 2025 | $0.559359 | $0.559359 | $0.570169 | $0.565783 | - | $628,162 |
| Nov-28 2025 | $0.565783 | $0.562367 | $0.573801 | $0.565448 | - | $635,376 |
| Nov-27 2025 | $0.565448 | $0.559182 | $0.56928 | $0.565303 | - | $635,000 |
| Nov-26 2025 | $0.565303 | $0.544767 | $0.565303 | $0.556148 | - | $634,838 |
| Nov-25 2025 | $0.554767 | $0.539833 | $0.56014 | $0.56014 | $1,391 | $623,005 |
| Nov-24 2025 | $0.56014 | $0.536906 | $0.563648 | $0.542022 | - | $629,039 |
| Nov-23 2025 | $0.542022 | $0.534627 | $0.543251 | $0.534627 | - | $608,693 |
| Nov-22 2025 | $0.534627 | $0.5229 | $0.546653 | $0.54119 | $2,115 | $600,388 |
| Nov-21 2025 | $0.54119 | $0.532719 | $0.553206 | $0.547062 | - | $607,759 |