Metal DAO(MTL)Hoje
$0.740565
1 anos atrás
$0.888038
2 anos atrás
$1.37
3 anos atrás
$1.18
4 anos atrás
$3.47
5 anos atrás
$0.315747
6 anos atrás
$0.318326
7 anos atrás
$0.764038
8 anos atrás
$9.44
Metal DAO Histórico de preços
(MTL)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.726455 | $0.747571 | $0.707340 | $0.737218 | $8.675M |
2025-09-15 | $0.751108 | $0.763976 | $0.718383 | $0.729554 | $15.733M |
2025-09-14 | $0.779367 | $0.782139 | $0.745538 | $0.749061 | $11.408M |
2025-09-13 | $0.717922 | $0.783750 | $0.719424 | $0.781035 | $8.683M |
2025-09-12 | $0.716474 | $0.726010 | $0.714054 | $0.719148 | $1.671M |
2025-09-11 | $0.723052 | $0.727370 | $0.712821 | $0.714743 | $2.016M |
2025-09-10 | $0.708948 | $0.726383 | $0.708799 | $0.723083 | $3.264M |
2025-09-09 | $0.706143 | $0.727545 | $0.704187 | $0.711164 | $5.024M |
2025-09-08 | $0.694980 | $0.709341 | $0.687184 | $0.707173 | $3.581M |
2025-09-07 | $0.692863 | $0.698249 | $0.687967 | $0.694775 | $2.654M |
2025-09-06 | $0.694253 | $0.702072 | $0.689444 | $0.692045 | $2.598M |
2025-09-05 | $0.688362 | $0.710762 | $0.684105 | $0.693764 | $3.058M |
2025-09-04 | $0.714031 | $0.715721 | $0.686650 | $0.688362 | $2.154M |
2025-09-03 | $0.700409 | $0.715364 | $0.702224 | $0.714536 | $1.602M |
2025-09-02 | $0.698027 | $0.714349 | $0.687431 | $0.700409 | $1.938M |
2025-09-01 | $0.724776 | $0.728571 | $0.696207 | $0.698108 | $2.247M |
2025-08-31 | $0.723108 | $0.742868 | $0.717805 | $0.725119 | $1.286M |
2025-08-30 | $0.713895 | $0.726358 | $0.70505 | $0.723245 | $1.487M |
2025-08-29 | $0.744850 | $0.747609 | $0.709437 | $0.712025 | $2.853M |
2025-08-28 | $0.727825 | $0.7518 | $0.720736 | $0.745862 | $3.095M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Metal DAO(MTL)
