Meter Stable(MTR)Hoje
$0.492494
1 anos atrás
$0.516813
2 anos atrás
$0.723284
3 anos atrás
$1.5
4 anos atrás
$2.29
5 anos atrás
$0.452656
Meter Stable Histórico de preços
(MTR)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.502406 | $0.503043 | $0.492118 | $0.492505 | $17,557.86 |
2025-09-12 | $0.492383 | $0.502983 | $0.492078 | $0.502833 | $17,561.56 |
2025-09-11 | $0.492374 | $0.492743 | $0.492095 | $0.492585 | $17,257.71 |
2025-09-10 | $0.492187 | $0.493185 | $0.491971 | $0.492586 | $18,137.34 |
2025-09-09 | $0.497183 | $0.497404 | $0.492168 | $0.492389 | $10,343.15 |
2025-09-08 | $0.509897 | $0.510098 | $0.487385 | $0.497297 | $17,113.90 |
2025-09-07 | $0.533926 | $0.529771 | $0.497532 | $0.509997 | $19,120.03 |
2025-09-06 | $0.494494 | $0.535742 | $0.477495 | $0.533760 | $17,203.81 |
2025-09-05 | $0.518132 | $0.518218 | $0.470040 | $0.494696 | $17,625.83 |
2025-09-04 | $0.514256 | $0.518970 | $0.514159 | $0.518132 | $14,274.77 |
2025-09-03 | $0.523409 | $0.541087 | $0.514126 | $0.514256 | $16,302.58 |
2025-09-02 | $0.512622 | $0.544485 | $0.512347 | $0.523409 | $15,920.86 |
2025-09-01 | $0.507770 | $0.513504 | $0.474405 | $0.512657 | $16,813.41 |
2025-08-31 | $0.497996 | $0.539464 | $0.473816 | $0.507777 | $16,394.61 |
2025-08-30 | $0.541791 | $0.544181 | $0.497183 | $0.498050 | $17,061.93 |
2025-08-29 | $0.496228 | $0.542288 | $0.495127 | $0.542012 | $15,414.96 |
2025-08-28 | $0.478936 | $0.500197 | $0.470395 | $0.496201 | $18,080.51 |
2025-08-27 | $0.504267 | $0.504998 | $0.477671 | $0.479334 | $16,671.45 |
2025-08-26 | $0.492160 | $0.532374 | $0.492023 | $0.504078 | $19,637.52 |
2025-08-25 | $0.529601 | $0.542936 | $0.489543 | $0.492160 | $22,108.19 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Meter Stable(MTR)
