Metastrike(MTS)Hoje
$0.000417
1 anos atrás
$0.002871
2 anos atrás
$0.003024
3 anos atrás
$0.010208
Metastrike Histórico de preços
(MTS)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000398 | $0.000417 | $0.000378 | $0.000417 | $5,976.746 |
2025-09-03 | $0.000458 | $0.000615 | $0.000398 | $0.000398 | $49,588.64 |
2025-09-02 | $0.000459 | $0.000460 | $0.000424 | $0.000450 | $23,142.38 |
2025-09-01 | $0.000456 | $0.000475 | $0.000457 | $0.000457 | $28,376.68 |
2025-08-31 | $0.000466 | $0.000491 | $0.000456 | $0.000457 | $25,711.15 |
2025-08-30 | $0.000510 | $0.000524 | $0.000462 | $0.000466 | $32,729.77 |
2025-08-29 | $0.000557 | $0.000563 | $0.000497 | $0.000511 | $28,236.60 |
2025-08-28 | $0.000547 | $0.000646 | $0.000531 | $0.000557 | $42,801.47 |
2025-08-27 | $0.000644 | $0.000659 | $0.000516 | $0.000552 | $48,916.84 |
2025-08-26 | $0.000776 | $0.000808 | $0.000585 | $0.000644 | $61,781.99 |
2025-08-25 | $0.000682 | $0.001221 | $0.000667 | $0.000776 | $203.842K |
2025-08-24 | $0.000564 | $0.000705 | $0.000564 | $0.000666 | $26,343.20 |
2025-08-23 | $0.000701 | $0.000685 | $0.000516 | $0.000564 | $73,651.78 |
2025-08-22 | $0.000542 | $0.000701 | $0.000541 | $0.000675 | $52,142.03 |
2025-08-21 | $0.000836 | $0.000900 | $0.000522 | $0.000544 | $105.620K |
2025-08-20 | $0.000520 | $0.001283 | $0.000449 | $0.000825 | $561.573K |
2025-08-19 | $0.000352 | $0.000570 | $0.000351 | $0.000539 | $74,764.69 |
2025-08-18 | $0.000372 | $0.000370 | $0.000346 | $0.000354 | $12,252.71 |
2025-08-17 | $0.000377 | $0.000387 | $0.000326 | $0.000372 | $50,085.24 |
2025-08-16 | $0.000399 | $0.000389 | $0.000374 | $0.000378 | $15,569.56 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Metastrike(MTS)
