MetaQ(METAQ)Hoy
$0.02739
hace 1 años
$0.089949
hace 2 años
$0.092169
hace 3 años
$0.334762
MetaQ Historial de precios
(METAQ)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.027999 | $0.02808 | $0.02577 | $0.02732 | $276.3306 |
2025-09-15 | $0.02925 | $0.02918 | $0.02793 | $0.02842 | $285.9791 |
2025-09-14 | $0.03089 | $0.03096 | $0.02874 | $0.026010 | $5.652876 |
2025-09-13 | $0.03228 | $0.03247 | $0.02639 | $0.03089 | $314.5572 |
2025-09-12 | $0.03103 | $0.03293 | $0.03076 | $0.03173 | $319.2982 |
2025-09-11 | $0.03293 | $0.03296 | $0.03081 | $0.03103 | $309.6755 |
2025-09-10 | $0.03276 | $0.03297 | $0.03196 | $0.03293 | $331.526 |
2025-09-09 | $0.03502 | $0.03532 | $0.03199 | $0.03276 | $329.4809 |
2025-09-08 | $0.028459 | $0.03594 | $0.03395 | $0.03405 | $334.3553 |
2025-09-07 | $0.03694 | $0.03733 | $0.0279 | $0.03567 | $378.364 |
2025-09-06 | $0.03042 | $0.03747 | $0.0303 | $0.028493 | $22.36191 |
2025-09-05 | $0.0309 | $0.03093 | $0.03031 | $0.024199 | $1.999846 |
2025-09-04 | $0.024502 | $0.03094 | $0.03031 | $0.03034 | $273.8357 |
2025-09-03 | $0.031 | $0.031 | $0.03032 | $0.024502 | $6.248061 |
2025-09-02 | $0.028539 | $0.031 | $0.031 | $0.031 | -- |
2025-09-01 | $0.031 | $0.031 | $0.031 | $0.031 | -- |
2025-08-31 | $0.031 | $0.031 | $0.031 | $0.031 | $2.2254 |
2025-08-30 | $0.031 | $0.031 | $0.031 | $0.031 | -- |
2025-08-29 | $0.03181 | $0.03184 | $0.031 | $0.031 | $0.7384 |
2025-08-28 | $0.02796 | $0.03187 | $0.03101 | $0.03181 | $311.6443 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
MetaQ(METAQ)
