Metal Blockchain(METAL)Hoje
$0.341264
1 anos atrás
$0.042373
2 anos atrás
$0.061007
Metal Blockchain Histórico de preços
(METAL)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.321021 | $0.327038 | $0.301757 | $0.320991 | $1.977M |
2025-09-01 | $0.354745 | $0.355764 | $0.306455 | $0.321156 | $1.604M |
2025-08-31 | $0.349890 | $0.355316 | $0.34583 | $0.354741 | $1.435M |
2025-08-30 | $0.351224 | $0.355469 | $0.3455 | $0.350946 | $1.421M |
2025-08-29 | $0.349566 | $0.366139 | $0.340553 | $0.351221 | $99,201.53 |
2025-08-28 | $0.358655 | $0.357814 | $0.340197 | $0.349540 | $1.738M |
2025-08-27 | $0.349376 | $0.364923 | $0.346459 | $0.358963 | $1.789M |
2025-08-26 | $0.394712 | $0.398539 | $0.338527 | $0.350991 | $2.709M |
2025-08-25 | $0.401896 | $0.408473 | $0.389262 | $0.394712 | $2.178M |
2025-08-24 | $0.393086 | $0.416002 | $0.391193 | $0.402768 | $1.980M |
2025-08-23 | $0.403913 | $0.415808 | $0.387482 | $0.393087 | $2.095M |
2025-08-22 | $0.411759 | $0.414439 | $0.386638 | $0.403871 | $2.489M |
2025-08-21 | $0.408979 | $0.417524 | $0.405296 | $0.414668 | $1.687M |
2025-08-20 | $0.413313 | $0.415004 | $0.401924 | $0.405271 | $1.870M |
2025-08-19 | $0.419839 | $0.427987 | $0.409035 | $0.411658 | $1.946M |
2025-08-18 | $0.429170 | $0.426661 | $0.399974 | $0.419839 | $2.387M |
2025-08-17 | $0.429910 | $0.435398 | $0.41263 | $0.429169 | $2.215M |
2025-08-16 | $0.405935 | $0.434442 | $0.4016 | $0.429649 | $2.459M |
2025-08-15 | $0.447290 | $0.446162 | $0.404456 | $0.410552 | $2.360M |
2025-08-14 | $0.458679 | $0.465739 | $0.435872 | $0.448216 | $2.201M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Metal Blockchain(METAL)
