MetYa(MET)Hoy
$0.242606
MetYa Historial de precios
(MET)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.240534 | $0.25032 | $0.23499 | $0.241476 | $544.178K |
2025-09-01 | $0.241033 | $0.24784 | $0.23781 | $0.240743 | $7.647M |
2025-08-31 | $0.243977 | $0.2494 | $0.24021 | $0.242059 | $14.054M |
2025-08-30 | $0.243393 | $0.24958 | $0.23991 | $0.243880 | $16.675M |
2025-08-29 | $0.245636 | $0.25007 | $0.23916 | $0.243640 | $9.824M |
2025-08-28 | $0.248531 | $0.25076 | $0.23523 | $0.245430 | $7.298M |
2025-08-27 | $0.248086 | $0.25186 | $0.24669 | $0.249075 | $8.301M |
2025-08-26 | $0.251318 | $0.2535 | $0.2465 | $0.248454 | $6.087M |
2025-08-25 | $0.248983 | $0.25475 | $0.24472 | $0.250691 | $49,486.06 |
2025-08-24 | $0.251376 | $0.25524 | $0.24381 | $0.249647 | $7.947M |
2025-08-23 | $0.240852 | $0.25442 | $0.24342 | $0.250188 | $4.865M |
2025-08-22 | $0.223869 | $0.25 | $0.22001 | $0.242869 | $11.329M |
2025-08-21 | $0.225464 | $0.22997 | $0.22126 | $0.221770 | $7.732M |
2025-08-20 | $0.224140 | $0.22866 | $0.22075 | $0.225947 | $13.066M |
2025-08-19 | $0.227764 | $0.22956 | $0.22207 | $0.223838 | $5.048M |
2025-08-18 | $0.226853 | $0.22966 | $0.22033 | $0.228332 | $7.344M |
2025-08-17 | $0.226707 | $0.22899 | $0.2231 | $0.228246 | $5.055M |
2025-08-16 | $0.222814 | $0.22662 | $0.22018 | $0.226371 | $10.841M |
2025-08-15 | $0.228014 | $0.22995 | $0.22142 | $0.222493 | $4.935M |
2025-08-14 | $0.226677 | $0.23227 | $0.22173 | $0.226797 | $4.525M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
MetYa(MET)
