MetacadeMax(METACADEMAX)Hoje
$0.000489
MetacadeMax Histórico de preços
(METACADEMAX)Período de tempo: 2024-09-27 ~ 2025-09-28
2024-09-27
2025-09-28
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-27 | $0.000391 | $0.000528 | $0.000381 | $0.000499 | $14,510.42 |
2025-09-26 | $0.000404 | $0.000418 | $0.000381 | $0.000391 | $712.1414 |
2025-09-25 | $0.000449 | $0.000442 | $0.000396 | $0.000404 | $981.1096 |
2025-09-24 | $0.000415 | $0.000464 | $0.000406 | $0.000449 | $819.6914 |
2025-09-23 | $0.000441 | $0.000486 | $0.000411 | $0.000415 | $4,592.318 |
2025-09-22 | $0.000459 | $0.000481 | $0.000403 | $0.000441 | $7,680.726 |
2025-09-21 | $0.000440 | $0.000474 | $0.000400 | $0.000457 | $5,433.802 |
2025-09-20 | $0.000456 | $0.000489 | $0.000435 | $0.000440 | $3,596.539 |
2025-09-19 | $0.000472 | $0.000510 | $0.000447 | $0.000456 | $3,411.940 |
2025-09-18 | $0.000488 | $0.000543 | $0.000470 | $0.000472 | $4,546.673 |
2025-09-17 | $0.000520 | $0.000574 | $0.000484 | $0.000488 | $1,502.058 |
2025-09-16 | $0.000597 | $0.000661 | $0.000476 | $0.000533 | $16,269.88 |
2025-09-15 | $0.000559 | $0.000728 | $0.000551 | $0.000611 | $5,614.464 |
2025-09-14 | $0.000595 | $0.000694 | $0.000558 | $0.000559 | $7,213.522 |
2025-09-13 | $0.000512 | $0.000662 | $0.000512 | $0.000595 | $17,966.08 |
2025-09-12 | $0.000554 | $0.000598 | $0.000496 | $0.000512 | $28,172.41 |
2025-09-11 | $0.000587 | $0.000606 | $0.000510 | $0.000521 | $12,926.52 |
2025-09-10 | $0.000685 | $0.000755 | $0.000523 | $0.000587 | $23,997.07 |
2025-09-09 | $0.000968 | $0.000969 | $0.000670 | $0.000685 | $14,928.92 |
2025-09-08 | $0.000771 | $0.001031 | $0.000784 | $0.000968 | $29,226.70 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-28
MetacadeMax(METACADEMAX)
