Metadrip(DRIP)Hoy
$0.000046
Metadrip Historial de precios
(DRIP)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000054 | $0.000054 | $0.000048 | $0.000049 | $4,440.774 |
2025-09-06 | $0.000047 | $0.000054 | $0.000046 | $0.000054 | $3,273.059 |
2025-09-05 | $0.000048 | $0.000051 | $0.000046 | $0.000046 | $2,052.647 |
2025-09-04 | $0.000046 | $0.000049 | $0.000046 | $0.000048 | $820.7567 |
2025-09-03 | $0.000043 | $0.000047 | $0.000042 | $0.000046 | $1,022.287 |
2025-09-02 | $0.000045 | $0.000045 | $0.000042 | $0.000043 | $701.7481 |
2025-09-01 | $0.000047 | $0.000050 | $0.000045 | $0.000045 | $1,682.084 |
2025-08-31 | $0.000047 | $0.000048 | $0.000045 | $0.000047 | $735.8537 |
2025-08-30 | $0.000048 | $0.000048 | $0.000046 | $0.000047 | $267.3383 |
2025-08-29 | $0.000049 | $0.000050 | $0.000047 | $0.000048 | $274.0692 |
2025-08-28 | $0.000050 | $0.000051 | $0.000049 | $0.000049 | $655.7940 |
2025-08-27 | $0.000049 | $0.000053 | $0.000049 | $0.000050 | $818.6257 |
2025-08-26 | $0.000052 | $0.000052 | $0.000046 | $0.000049 | $1,307.932 |
2025-08-25 | -- | $0.000056 | $0.000051 | -- | -- |
2025-08-24 | $0.000054 | $0.000058 | $0.000054 | $0.000055 | $2,070.830 |
2025-08-23 | $0.000047 | $0.000056 | $0.000046 | $0.000054 | $2,947.517 |
2025-08-22 | $0.000044 | $0.000047 | $0.000042 | $0.000046 | $350.3729 |
2025-08-21 | $0.000045 | $0.000047 | $0.000043 | $0.000044 | $233.0583 |
2025-08-20 | $0.000046 | $0.000047 | $0.000044 | $0.000045 | $642.0826 |
2025-08-19 | $0.000048 | $0.000050 | $0.000046 | $0.000046 | $717.2508 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Metadrip(DRIP)
