Metaverser(MTVT)Hoje
$0.000889
1 anos atrás
$0.002085
2 anos atrás
$0.002535
Metaverser Histórico de preços
(MTVT)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 | $0.000883 | $0.00087 | $0.00087 | $0.000891 | $468.1420 |
2025-09-15 | $0.000900 | $0.00087 | $0.00087 | $0.000883 | $196.0572 |
2025-09-14 | $0.00086 | $0.00087 | $0.00086 | $0.00087 | $103.8369 |
2025-09-13 | $0.000888 | $0.00086 | $0.00086 | $0.00086 | -- |
2025-09-12 | $0.000873 | $0.00086 | $0.00086 | $0.000888 | $56.11072 |
2025-09-11 | $0.000878 | $0.00086 | $0.00086 | $0.000874 | $71.16795 |
2025-09-10 | $0.000870 | $0.00086 | $0.00086 | $0.00086 | -- |
2025-09-09 | $0.000884 | $0.00086 | $0.00086 | $0.000870 | $759.8453 |
2025-09-08 | $0.000879 | $0.00086 | $0.00086 | $0.00086 | $0.0094 |
2025-09-07 | $0.000861 | $0.00086 | $0.00086 | $0.000864 | -- |
2025-09-06 | $0.000863 | $0.00086 | $0.00086 | $0.000861 | $636.0763 |
2025-09-05 | $0.000863 | $0.00086 | $0.00086 | $0.000863 | -- |
2025-09-04 | $0.000859 | $0.00086 | $0.00086 | $0.000857 | $311.8222 |
2025-09-03 | $0.000847 | $0.00086 | $0.00086 | $0.000863 | $143.9017 |
2025-09-02 | $0.000862 | $0.00086 | $0.00086 | $0.000847 | $131.2558 |
2025-09-01 | $0.000862 | $0.00086 | $0.00086 | $0.000849 | $113.2352 |
2025-08-31 | $0.000857 | $0.00087 | $0.00086 | $0.000862 | $120.1744 |
2025-08-30 | $0.000851 | $0.00087 | $0.00087 | $0.000856 | $63.08783 |
2025-08-29 | $0.000874 | $0.00087 | $0.00087 | $0.000874 | -- |
2025-08-28 | $0.000876 | $0.00087 | $0.00087 | $0.000855 | $480.2410 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Metaverser(MTVT)
