METAFASTEST(METAF)Hoje
$0.00097
1 anos atrás
$0.002181
2 anos atrás
$0.0092
3 anos atrás
$0.2901
METAFASTEST Histórico de preços
(METAF)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.00108 | $0.00108 | $0.00105 | $0.001073 | $414.4887 |
2025-09-14 | $0.001072 | $0.00117 | $0.00104 | $0.00108 | $5,076.504 |
2025-09-13 | $0.00105 | $0.00124 | $0.00103 | $0.001072 | $3,111.213 |
2025-09-12 | $0.001069 | $0.00124 | $0.00102 | $0.00105 | $118.5297 |
2025-09-11 | $0.001002 | $0.00137 | $0.00097 | $0.001069 | $3,569.789 |
2025-09-10 | $0.001009 | $0.00114 | $0.001 | $0.001002 | $1,974.833 |
2025-09-09 | $0.00092 | $0.00118 | $0.00091 | $0.001009 | $2,779.568 |
2025-09-08 | $0.00097 | $0.00098 | $0.00091 | $0.00092 | $616.6596 |
2025-09-07 | $0.000966 | $0.00119 | $0.00081 | $0.00097 | $4,517.911 |
2025-09-06 | $0.00097 | $0.00104 | $0.00092 | $0.000966 | $1,799.712 |
2025-09-05 | $0.000997 | $0.00105 | $0.00095 | $0.00097 | $1,354.470 |
2025-09-04 | $0.001059 | $0.00105 | $0.00099 | $0.000997 | $330.7254 |
2025-09-03 | $0.001051 | $0.00109 | $0.00101 | $0.001059 | $1,507.833 |
2025-09-02 | $0.00106 | $0.00117 | $0.00101 | $0.001051 | $2,298.612 |
2025-09-01 | $0.001114 | $0.00117 | $0.00101 | $0.00106 | $2,609.137 |
2025-08-31 | $0.001143 | $0.00122 | $0.001 | $0.001114 | $2,486.747 |
2025-08-30 | $0.001151 | $0.00128 | $0.00108 | $0.001143 | $956.0707 |
2025-08-29 | $0.001137 | $0.00128 | $0.00113 | $0.001151 | $3,263.565 |
2025-08-28 | $0.001181 | $0.00129 | $0.00109 | $0.001137 | $3,996.590 |
2025-08-27 | $0.001114 | $0.0013 | $0.00105 | $0.001181 | $2,537.309 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
METAFASTEST(METAF)
