Staked Metis Token(ARTMETIS)Hoy
$19.11
hace 1 años
$35.86
Staked Metis Token Historial de precios
(ARTMETIS)Periodo de tiempo: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $19.73056 | $21.29 | $19.14 | $19.18709 | $157.9991 |
2025-09-18 | $18.27833 | $19.74 | $18.14 | $19.73057 | $179.7480 |
2025-09-17 | $18.53275 | $18.98068 | $18.07214 | $18.27833 | $1,164.254 |
2025-09-16 | $17.69961 | $18.59027 | $17.63365 | $18.57460 | $36.23541 |
2025-09-15 | $19.11455 | $19.35396 | $17.69961 | $17.80485 | $391.1073 |
2025-09-14 | -- | $20.05973 | $18.96288 | $19.11455 | $358.0538 |
2025-09-13 | -- | $20.44573 | $19.74987 | -- | -- |
2025-09-12 | -- | $19.33 | $19.33 | -- | -- |
2025-09-11 | -- | $19.45182 | $18.88243 | -- | -- |
2025-09-10 | $18.58177 | $19.41839 | $18.47696 | $19.32398 | $2,115.601 |
2025-09-09 | $18.80670 | $19.37267 | $18.48804 | $18.64298 | $2,290.556 |
2025-09-08 | $18.11933 | $18.92657 | $18.00506 | $18.87697 | $2,396.264 |
2025-09-07 | $18.07015 | $18.41484 | $17.96196 | $18.11780 | $14.73884 |
2025-09-06 | -- | $18.32768 | $17.73644 | $18.07015 | $4,103.426 |
2025-09-05 | -- | $18.36888 | $17.88398 | -- | -- |
2025-09-04 | $18.64115 | $18.86526 | $18.24345 | -- | -- |
2025-09-03 | $18.37490 | $19.08 | $18.54 | $18.64115 | $10.68202 |
2025-09-02 | $18.71826 | $19.02 | $17.89 | $18.43640 | $176.7960 |
2025-09-01 | $19.92502 | $19.9 | $18.64 | $18.72000 | $128.7711 |
2025-08-31 | $19.71174 | $20.46 | $19.42 | $19.92696 | $1,641.771 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-20
Staked Metis Token(ARTMETIS)
