MetaQ(METAQ)Hoje
$0.03045
1 anos atrás
$0.118055
2 anos atrás
$0.112102
3 anos atrás
$0.462431
MetaQ Histórico de preços
(METAQ)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.0309 | $0.03093 | $0.03031 | $0.024199 | $1.999846 |
2025-09-04 | $0.024502 | $0.03094 | $0.03031 | $0.03034 | $273.8357 |
2025-09-03 | $0.031 | $0.031 | $0.03032 | $0.024502 | $6.248061 |
2025-09-02 | $0.028539 | $0.031 | $0.031 | $0.031 | -- |
2025-09-01 | $0.031 | $0.031 | $0.031 | $0.031 | -- |
2025-08-31 | $0.031 | $0.031 | $0.031 | $0.031 | $2.2254 |
2025-08-30 | $0.031 | $0.031 | $0.031 | $0.031 | -- |
2025-08-29 | $0.03181 | $0.03184 | $0.031 | $0.031 | $0.7384 |
2025-08-28 | $0.02796 | $0.03187 | $0.03101 | $0.03181 | $311.6443 |
2025-08-27 | $0.03149 | $0.0319 | $0.02781 | $0.03145 | $301.7942 |
2025-08-26 | $0.03161 | $0.03192 | $0.03109 | $0.03149 | $298.6036 |
2025-08-25 | $0.033280 | $0.03196 | $0.02781 | $0.03127 | $287.5626 |
2025-08-24 | $0.03158 | $0.03199 | $0.03114 | $0.033280 | $154.5160 |
2025-08-23 | $0.03182 | $0.03204 | $0.03119 | $0.031097 | $11.88047 |
2025-08-22 | $0.03155 | $0.03209 | $0.0312 | $0.03157 | $261.2251 |
2025-08-21 | $0.03131 | $0.03214 | $0.03123 | $0.03168 | $277.2604 |
2025-08-20 | $0.03218 | $0.0322 | $0.02781 | $0.03153 | $299.4785 |
2025-08-19 | $0.03218 | $0.03222 | $0.03132 | $0.03218 | $277.0944 |
2025-08-18 | $0.02979 | $0.03226 | $0.02781 | $0.03177 | $286.6541 |
2025-08-17 | $0.03199 | $0.03225 | $0.02944 | $0.02979 | $280.2659 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
MetaQ(METAQ)
