META FINANCIAL AI(MEFAI)Hoje
$0.000278
META FINANCIAL AI Histórico de preços
(MEFAI)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000260 | $0.000278 | $0.000260 | $0.000274 | $12,043.59 |
2025-09-11 | $0.000284 | $0.000285 | $0.000253 | $0.000260 | $10,367.01 |
2025-09-10 | $0.000274 | $0.000286 | $0.000267 | $0.000284 | $9,999.622 |
2025-09-09 | $0.000286 | $0.000287 | $0.000274 | $0.000274 | $1,484.372 |
2025-09-08 | $0.000247 | $0.000328 | $0.000247 | $0.000286 | $12,588.45 |
2025-09-07 | $0.000233 | $0.000249 | $0.000228 | $0.000247 | $4,709.621 |
2025-09-06 | $0.000210 | $0.000246 | $0.000209 | $0.000233 | $5,653.657 |
2025-09-05 | $0.000230 | $0.000231 | $0.000208 | $0.000211 | $7,795.716 |
2025-09-04 | $0.000250 | $0.000251 | $0.000229 | $0.000230 | $2,508.237 |
2025-09-03 | $0.000242 | $0.000261 | $0.000243 | $0.000251 | $3,660.911 |
2025-09-02 | $0.000276 | $0.000289 | $0.000242 | $0.000242 | $7,158.873 |
2025-09-01 | $0.000242 | $0.000302 | $0.000260 | $0.000277 | $10,168.67 |
2025-08-31 | $0.000239 | $0.000268 | $0.000225 | $0.000242 | $4,393.687 |
2025-08-30 | $0.000250 | $0.000252 | $0.000238 | $0.000239 | $3,525.742 |
2025-08-29 | $0.000271 | $0.000271 | $0.000248 | $0.000249 | $4,612.961 |
2025-08-28 | $0.000263 | $0.000297 | $0.000261 | $0.000272 | $10,285.91 |
2025-08-27 | $0.000321 | $0.000325 | $0.000262 | $0.000263 | $15,928.05 |
2025-08-26 | $0.000377 | $0.000395 | $0.000319 | $0.000321 | $20,742.95 |
2025-08-25 | $0.000337 | $0.000415 | $0.000293 | $0.000377 | $23,297.07 |
2025-08-24 | $0.000384 | $0.000379 | $0.000326 | $0.000337 | $10,475.55 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
META FINANCIAL AI(MEFAI)
