MetaCene(MAK)Hoy
$0.005422
hace 1 años
$0.057861
MetaCene Historial de precios
(MAK)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.005506 | $0.005621 | $0.005486 | $0.005500 | $157.250K |
2025-09-16 | $0.005520 | $0.005533 | $0.005489 | $0.005505 | $155.824K |
2025-09-15 | $0.005528 | $0.005565 | $0.005462 | $0.005521 | $114.755K |
2025-09-14 | $0.005512 | $0.005576 | $0.005492 | $0.005528 | $112.525K |
2025-09-13 | $0.005590 | $0.005718 | $0.005499 | $0.005512 | $153.602K |
2025-09-12 | $0.005594 | $0.005634 | $0.005585 | $0.005590 | $84,053.48 |
2025-09-11 | $0.005540 | $0.005611 | $0.005502 | $0.005601 | $98,490.21 |
2025-09-10 | $0.005496 | $0.005543 | $0.005482 | $0.005540 | $71,389.99 |
2025-09-09 | $0.005678 | $0.005698 | $0.005487 | $0.005496 | $141.989K |
2025-09-08 | $0.005670 | $0.005693 | $0.005661 | $0.005673 | $105.384K |
2025-09-07 | $0.005669 | $0.005706 | $0.005653 | $0.005670 | $97,287.24 |
2025-09-06 | $0.005689 | $0.005696 | $0.005656 | $0.005664 | $93,792.89 |
2025-09-05 | $0.005819 | $0.005946 | $0.005680 | $0.005689 | $184.049K |
2025-09-04 | $0.006351 | $0.006374 | $0.005806 | $0.005819 | $141.616K |
2025-09-03 | $0.006591 | $0.006609 | $0.006347 | $0.006353 | $128.952K |
2025-09-02 | $0.006851 | $0.006828 | $0.006450 | $0.006588 | $152.696K |
2025-09-01 | $0.007136 | $0.007174 | $0.006810 | $0.006850 | $175.358K |
2025-08-31 | $0.006673 | $0.007330 | $0.006631 | $0.007120 | $451.493K |
2025-08-30 | $0.006672 | $0.006700 | $0.006640 | $0.006679 | $110.165K |
2025-08-29 | $0.006799 | $0.006801 | $0.006658 | $0.006683 | $120.117K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
MetaCene(MAK)
