Metacade(MCADE)Hoy
$0.011853
hace 1 años
$0.005965
hace 2 años
$0.008006
Metacade Historial de precios
(MCADE)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.012066 | $0.012194 | $0.011906 | $0.012092 | $774.263K |
2025-09-07 | $0.012003 | $0.012134 | $0.011869 | $0.012017 | $748.583K |
2025-09-06 | $0.012002 | $0.012272 | $0.011888 | $0.012031 | $789.639K |
2025-09-05 | $0.010981 | $0.012089 | $0.010506 | $0.011997 | $1.101M |
2025-09-04 | $0.011517 | $0.011781 | $0.010698 | $0.010981 | $997.370K |
2025-09-03 | $0.011566 | $0.012008 | $0.011193 | $0.011512 | $941.946K |
2025-09-02 | $0.011287 | $0.011956 | $0.011111 | $0.011566 | $901.712K |
2025-09-01 | $0.012755 | $0.012648 | $0.011286 | $0.011286 | $1.033M |
2025-08-31 | $0.013193 | $0.013539 | $0.012444 | $0.012738 | $833.761K |
2025-08-30 | $0.012799 | $0.013658 | $0.011982 | $0.013193 | $1.071M |
2025-08-29 | $0.014218 | $0.014067 | $0.012571 | $0.012792 | $954.155K |
2025-08-28 | $0.015436 | $0.015619 | $0.014104 | $0.014189 | $803.285K |
2025-08-27 | $0.016089 | $0.016404 | $0.015098 | $0.015445 | $711.262K |
2025-08-26 | $0.016541 | $0.016574 | $0.015291 | $0.016139 | $729.096K |
2025-08-25 | $0.016578 | $0.017626 | $0.016167 | $0.016541 | $867.721K |
2025-08-24 | $0.016373 | $0.017571 | $0.016291 | $0.016577 | $916.460K |
2025-08-23 | $0.016511 | $0.017013 | $0.016288 | $0.016403 | $732.215K |
2025-08-22 | $0.015146 | $0.017013 | $0.014846 | $0.016551 | $897.348K |
2025-08-21 | $0.015855 | $0.016567 | $0.015057 | $0.015135 | $998.968K |
2025-08-20 | $0.015507 | $0.016969 | $0.015002 | $0.015813 | $912.379K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
Metacade(MCADE)
