MetisDAO(METIS)Hoy
$14.78
MetisDAO Historial de precios
(METIS)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $15.53 | $15.84 | $14.4 | $14.48 | $394.403K |
2025-09-14 | $16.29 | $16.43 | $15.43 | $15.58 | $285.195K |
2025-09-13 | $15.67 | $16.73 | $15.73 | $16.37 | $232.007K |
2025-09-12 | $15.36 | $15.96 | $15.23 | $15.69 | $238.387K |
2025-09-11 | $15.66 | $15.98 | $15.19 | $15.31 | $204.952K |
2025-09-10 | $15.18 | $15.87 | $15.05 | $15.67 | $279.635K |
2025-09-09 | $15.38 | $15.79 | $15.02 | $15.16 | $221.343K |
2025-09-08 | $14.84 | $15.5 | $14.75 | $15.4 | $247.723K |
2025-09-07 | $14.72 | $15.11 | $14.64 | $14.87 | $131.909K |
2025-09-06 | $14.73 | $15.07 | $14.64 | $14.71 | $142.770K |
2025-09-05 | $14.7 | $15.34 | $14.57 | $14.68 | $232.214K |
2025-09-04 | $15.56 | $15.61 | $14.56 | $14.7 | $243.810K |
2025-09-03 | $15.11 | $15.72 | $15.21 | $15.58 | $155.823K |
2025-09-02 | $15.33 | $15.65 | $14.55 | $15.19 | $328.688K |
2025-09-01 | $16.33 | $16.36 | $15.23 | $15.27 | $329.161K |
2025-08-31 | $16.19 | $16.79 | $15.92 | $16.28 | $241.582K |
2025-08-30 | $15.78 | $16.29 | $15.33 | $16.2 | $261.081K |
2025-08-29 | $16.17 | $17.01 | $15.59 | $15.71 | $556.991K |
2025-08-28 | $16.32 | $16.47 | $15.8 | $16.16 | $340.447K |
2025-08-27 | $15.79 | $16.6 | $15.82 | $16.34 | $280.141K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
MetisDAO(METIS)
