METERA(METERA)Hoje
$0.001641
METERA Histórico de preços
(METERA)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.001594 | $0.001661 | $0.001427 | $0.001648 | $93.27197 |
2025-09-09 | $0.001535 | $0.001822 | $0.001512 | $0.001597 | $2,738.219 |
2025-09-08 | $0.001431 | $0.001765 | $0.001420 | $0.001538 | $2,940.542 |
2025-09-07 | $0.001414 | $0.001439 | $0.001401 | $0.001431 | $92.16000 |
2025-09-06 | $0.001472 | $0.001502 | $0.001412 | $0.001416 | $1,901.596 |
2025-09-05 | $0.001383 | $0.001516 | $0.001380 | $0.001471 | $3,499.091 |
2025-09-04 | $0.001453 | $0.001467 | $0.001383 | $0.001383 | $8,664.803 |
2025-09-03 | $0.001412 | $0.001459 | $0.001403 | $0.001454 | $421.5786 |
2025-09-02 | $0.001409 | $0.001492 | $0.001412 | $0.001451 | $653.1940 |
2025-09-01 | $0.001469 | $0.001473 | $0.001397 | $0.001409 | $1,481.176 |
2025-08-31 | $0.001443 | $0.001510 | $0.001430 | $0.001469 | $1,252.143 |
2025-08-30 | $0.001456 | $0.001496 | $0.001418 | $0.001443 | $261.4764 |
2025-08-29 | $0.001539 | $0.001543 | $0.001435 | $0.001455 | $603.6149 |
2025-08-28 | $0.001627 | $0.001627 | $0.001514 | $0.001542 | $1,813.858 |
2025-08-27 | $0.001545 | $0.001678 | $0.001530 | $0.001627 | $902.5123 |
2025-08-26 | $0.001523 | $0.001597 | $0.001518 | $0.001545 | $846.2773 |
2025-08-25 | $0.001590 | $0.001694 | $0.001438 | $0.001523 | $5,906.692 |
2025-08-24 | $0.001652 | $0.001650 | $0.001578 | $0.001590 | $46.86293 |
2025-08-23 | $0.001657 | $0.001703 | $0.001583 | $0.001652 | $307.9719 |
2025-08-22 | $0.001600 | $0.001686 | $0.001492 | $0.001657 | $1,395.843 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
METERA(METERA)
