METAVERSE(METAV)Hoje
$0.004955
METAVERSE Histórico de preços
(METAV)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.004948 | $0.00525 | $0.00492 | $0.005252 | $554.631K |
2025-09-11 | $0.004887 | $0.00495 | $0.00485 | $0.004948 | $327.089K |
2025-09-10 | $0.004781 | $0.00491 | $0.0047 | $0.004883 | $330.346K |
2025-09-09 | $0.004706 | $0.00477 | $0.00466 | $0.004777 | $322.094K |
2025-09-08 | $0.004590 | $0.00471 | $0.00446 | $0.004706 | $70,020.52 |
2025-09-07 | $0.004412 | $0.00459 | $0.00441 | $0.004590 | $72,186.11 |
2025-09-06 | $0.004567 | $0.00454 | $0.00446 | $0.004412 | $71,396.93 |
2025-09-05 | $0.004565 | $0.00457 | $0.00448 | $0.004567 | $70,818.43 |
2025-09-04 | $0.004676 | $0.00466 | $0.00452 | $0.004529 | $69,022.91 |
2025-09-03 | $0.004430 | $0.00468 | $0.00441 | $0.004605 | $71,024.04 |
2025-09-02 | $0.004332 | $0.00448 | $0.00439 | $0.004432 | $71,609.22 |
2025-09-01 | $0.004450 | $0.00455 | $0.00439 | $0.004424 | $528.5053 |
2025-08-31 | $0.004462 | $0.00457 | $0.00445 | $0.004449 | $97,226.07 |
2025-08-30 | $0.004556 | $0.00466 | $0.00447 | $0.004462 | $4,050.156 |
2025-08-29 | $0.004675 | $0.0047 | $0.00464 | $0.004559 | $61,520.70 |
2025-08-28 | $0.004632 | $0.00479 | $0.00448 | $0.004675 | $105.556K |
2025-08-27 | $0.004201 | $0.00464 | $0.00427 | $0.004558 | $106.279K |
2025-08-26 | $0.004368 | $0.00439 | $0.00412 | $0.004203 | $136.798K |
2025-08-25 | $0.004585 | $0.00474 | $0.00433 | $0.004379 | $165.968K |
2025-08-24 | $0.004536 | $0.00472 | $0.00451 | $0.004514 | $107.745K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
METAVERSE(METAV)
