MetaVPad(METAV)Hoy
$0.001209
hace 1 años
$0.002741
hace 2 años
$0.003649
hace 3 años
$0.004182
MetaVPad Historial de precios
(METAV)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 | $0.001200 | $0.001209 | $0.001177 | $0.001191 | $585.6514 |
2025-09-14 | $0.001200 | $0.001221 | $0.001182 | $0.001198 | $1,198.960 |
2025-09-13 | $0.001167 | $0.001206 | $0.001166 | $0.001200 | $404.0217 |
2025-09-12 | $0.001153 | $0.001172 | $0.001154 | $0.001167 | $313.1986 |
2025-09-11 | $0.001164 | $0.001163 | $0.001153 | $0.001153 | $191.6233 |
2025-09-10 | $0.001137 | $0.001176 | $0.001138 | $0.001164 | $619.4991 |
2025-09-09 | $0.001163 | $0.001158 | $0.001137 | $0.001138 | $737.0329 |
2025-09-08 | $0.001157 | $0.001165 | $0.001147 | $0.001155 | $440.5737 |
2025-09-07 | $0.001139 | $0.001158 | $0.001130 | $0.001157 | $296.1941 |
2025-09-06 | $0.001124 | $0.001145 | $0.001125 | $0.001137 | $228.8818 |
2025-09-05 | $0.001120 | $0.001136 | $0.001116 | $0.001124 | $9.009132 |
2025-09-04 | $0.001147 | $0.001149 | $0.001118 | $0.001119 | $426.9879 |
2025-09-03 | $0.001130 | $0.001150 | $0.001132 | $0.001147 | $237.4197 |
2025-09-02 | $0.001134 | $0.001145 | $0.001124 | $0.001133 | $210.2837 |
2025-09-01 | $0.001165 | $0.001167 | $0.001134 | $0.001134 | $281.2549 |
2025-08-31 | $0.001158 | $0.001169 | $0.001153 | $0.001165 | $440.0486 |
2025-08-30 | $0.001165 | $0.001176 | $0.001153 | $0.001158 | $493.7609 |
2025-08-29 | $0.001187 | $0.001199 | $0.001155 | $0.001165 | $485.1812 |
2025-08-28 | $0.001183 | $0.001200 | $0.001165 | $0.001187 | $280.1499 |
2025-08-27 | $0.001166 | $0.001188 | $0.001167 | $0.001183 | $135.9677 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
MetaVPad(METAV)
