Рыночная кепка $2.94T
-2.89%
Объем 24h $274.77B
-39.34%
BTC % 55.29%
1.3%
ETH % 10.38%
-4.81%
Монеты
34.180
+3
Биржи
885
Последнее обновление
16 секунд тому назад
Mettalex (MTLX) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.066588 | $0.066225 | $0.07191 | $0.07191 | $3,498 | $74,779 |
| Jan-29 2026 | $0.07191 | $0.071381 | $0.077006 | $0.077006 | $4,827 | $80,755 |
| Jan-28 2026 | $0.076854 | $0.065391 | $0.133736 | $0.133736 | $29,977 | $86,308 |
| Jan-27 2026 | $0.133736 | $0.129793 | $0.144115 | $0.143403 | $4,002 | $150,186 |
| Jan-26 2026 | $0.142196 | $0.034157 | $0.142196 | $0.034157 | $39,737 | $159,688 |
| Jan-25 2026 | $0.034049 | $0.034049 | $0.038457 | $0.038457 | - | $38,237 |
| Jan-24 2026 | $0.038406 | $0.038406 | $0.050775 | $0.050775 | - | $43,130 |
| Jan-23 2026 | $0.051362 | $0.048901 | $0.352458 | $0.333647 | $163,943 | $57,680 |
| Jan-22 2026 | $0.33087 | $0.317768 | $0.449124 | $0.44309 | $19,638 | $371,568 |
| Jan-21 2026 | $0.450943 | $0.42968 | $0.450943 | $0.437993 | - | $506,411 |
| Jan-20 2026 | $0.437189 | $0.437189 | $0.480824 | $0.479498 | $2,589 | $490,965 |
| Jan-19 2026 | $0.481092 | $0.481092 | $0.496475 | $0.496475 | $425 | $540,268 |
| Jan-18 2026 | $0.503402 | $0.502507 | $0.512906 | $0.510612 | - | $565,322 |
| Jan-17 2026 | $0.511671 | $0.506722 | $0.514068 | $0.512545 | - | $574,609 |
| Jan-16 2026 | $0.512545 | $0.508714 | $0.516764 | $0.508714 | - | $575,590 |