MetisDAO(METIS)Hoje
$15.79
MetisDAO Histórico de preços
(METIS)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $15.18 | $15.87 | $15.05 | $15.67 | $279.635K |
2025-09-09 | $15.38 | $15.79 | $15.02 | $15.16 | $221.343K |
2025-09-08 | $14.84 | $15.5 | $14.75 | $15.4 | $247.723K |
2025-09-07 | $14.72 | $15.11 | $14.64 | $14.87 | $131.909K |
2025-09-06 | $14.73 | $15.07 | $14.64 | $14.71 | $142.770K |
2025-09-05 | $14.7 | $15.34 | $14.57 | $14.68 | $232.214K |
2025-09-04 | $15.56 | $15.61 | $14.56 | $14.7 | $243.810K |
2025-09-03 | $15.11 | $15.72 | $15.21 | $15.58 | $155.823K |
2025-09-02 | $15.33 | $15.65 | $14.55 | $15.19 | $328.688K |
2025-09-01 | $16.33 | $16.36 | $15.23 | $15.27 | $329.161K |
2025-08-31 | $16.19 | $16.79 | $15.92 | $16.28 | $241.582K |
2025-08-30 | $15.78 | $16.29 | $15.33 | $16.2 | $261.081K |
2025-08-29 | $16.17 | $17.01 | $15.59 | $15.71 | $556.991K |
2025-08-28 | $16.32 | $16.47 | $15.8 | $16.16 | $340.447K |
2025-08-27 | $15.79 | $16.6 | $15.82 | $16.34 | $280.141K |
2025-08-26 | $16.24 | $16.32 | $15.18 | $15.84 | $481.311K |
2025-08-25 | $17.23 | $18.19 | $16.12 | $16.13 | $552.278K |
2025-08-24 | $18.04 | $18.34 | $17 | $17.29 | $324.060K |
2025-08-23 | $17.54 | $19.08 | $17.75 | $18.04 | $617.716K |
2025-08-22 | $16.62 | $18.18 | $15.88 | $17.79 | $436.655K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
MetisDAO(METIS)
