Metafox(FOX)Hoje
$0.000167
Metafox Histórico de preços
(FOX)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000174 | $0.000188 | $0.000168 | $0.000173 | $68,980.06 |
2025-09-13 | $0.000176 | $0.000187 | $0.000152 | $0.000174 | $116.880K |
2025-09-12 | $0.000197 | $0.000213 | $0.000167 | $0.000176 | $65,713.42 |
2025-09-11 | $0.000225 | $0.000225 | $0.000189 | $0.000197 | $33,010.25 |
2025-09-10 | $0.000253 | $0.000255 | $0.000203 | $0.000225 | $82,664.38 |
2025-09-09 | $0.000232 | $0.000287 | $0.000215 | $0.000253 | $126.466K |
2025-09-08 | $0.000261 | $0.000265 | $0.000226 | $0.000231 | $56,791.91 |
2025-09-07 | $0.000298 | $0.000299 | $0.000248 | $0.000261 | $82,553.91 |
2025-09-06 | $0.000239 | $0.000337 | $0.000236 | $0.000297 | $171.114K |
2025-09-05 | $0.000233 | $0.000259 | $0.000206 | $0.000238 | $53,746.97 |
2025-09-04 | $0.000255 | $0.000292 | $0.000228 | $0.000233 | $54,751.94 |
2025-09-03 | $0.000229 | $0.000268 | $0.000225 | $0.000255 | $69,909.35 |
2025-09-02 | $0.000211 | $0.000240 | $0.000056 | $0.000224 | $52,498.78 |
2025-09-01 | $0.000261 | $0.000291 | $0.000208 | $0.000211 | $132.885K |
2025-08-31 | $0.000256 | $0.000327 | $0.000240 | $0.000260 | $158.342K |
2025-08-30 | $0.000327 | $0.000364 | $0.000254 | $0.000255 | $137.415K |
2025-08-29 | $0.000406 | $0.000400 | $0.000322 | $0.000327 | $91,062.80 |
2025-08-28 | $0.000415 | $0.000429 | $0.000355 | $0.000397 | $158.484K |
2025-08-27 | $0.000391 | $0.000504 | $0.000372 | $0.000423 | $324.114K |
2025-08-26 | $0.000493 | $0.000561 | $0.000354 | $0.000391 | $341.949K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Metafox(FOX)
