MetaLink(METALINK)Hoy
$0.000297
hace 1 años
$0.00049
hace 2 años
$0.00397
hace 3 años
$0.00118
MetaLink Historial de precios
(METALINK)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000301 | $0.0003 | $0.00029 | $0.000299 | $3,128.339 |
2025-09-02 | $0.000298 | $0.0003 | $0.00029 | $0.000301 | $3,135.144 |
2025-09-01 | $0.000299 | $0.0003 | $0.0002 | $0.000298 | $2,698.788 |
2025-08-31 | $0.000403 | $0.00059 | $0.0002 | $0.000299 | $3,736.984 |
2025-08-30 | $0.000400 | $0.0004 | $0.0004 | $0.000403 | $2,489.841 |
2025-08-29 | $0.000400 | $0.0004 | $0.0004 | $0.000400 | $4,132.522 |
2025-08-28 | $0.000401 | $0.0004 | $0.0004 | $0.000400 | $4,198.219 |
2025-08-27 | $0.000401 | $0.0004 | $0.0004 | $0.000401 | $4,089.822 |
2025-08-26 | $0.000400 | $0.0004 | $0.00039 | $0.000401 | $4,153.198 |
2025-08-25 | $0.000402 | $0.0004 | $0.0004 | $0.000400 | $4,155.457 |
2025-08-24 | $0.000401 | $0.0004 | $0.0004 | $0.000402 | $4,195.485 |
2025-08-23 | $0.000400 | $0.0004 | $0.0004 | $0.000401 | $4,104.268 |
2025-08-22 | $0.000400 | $0.0004 | $0.0004 | $0.000400 | $4,129.037 |
2025-08-21 | $0.000400 | $0.0004 | $0.0004 | $0.000400 | $4,136.893 |
2025-08-20 | $0.00031 | $0.0004 | $0.00028 | $0.000400 | $1,731.772 |
2025-08-19 | $0.000405 | $0.0004 | $0.00031 | $0.00031 | -- |
2025-08-18 | $0.000277 | $0.0004 | $0.00027 | $0.000405 | $0.4047 |
2025-08-17 | $0.000277 | $0.00027 | $0.00027 | $0.000277 | -- |
2025-08-16 | $0.000277 | $0.00027 | $0.00027 | $0.000277 | -- |
2025-08-15 | $0.000277 | $0.00027 | $0.00027 | $0.000277 | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
MetaLink(METALINK)
