MetFi(METFI)Hoje
$0.125324
1 anos atrás
$0.509123
2 anos atrás
$1.81
MetFi Histórico de preços
(METFI)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 | $0.126831 | $0.131657 | $0.125394 | $0.126480 | $115.639K |
2025-09-09 | $0.125354 | $0.153179 | $0.124072 | $0.126818 | $211.926K |
2025-09-08 | $0.125905 | $0.129076 | $0.123219 | $0.125652 | $158.499K |
2025-09-07 | $0.125803 | $0.126967 | $0.123729 | $0.125938 | $108.812K |
2025-09-06 | $0.130126 | $0.130919 | $0.124547 | $0.126202 | $122.735K |
2025-09-05 | $0.125976 | $0.132914 | $0.125978 | $0.130279 | $164.311K |
2025-09-04 | $0.137152 | $0.138092 | $0.125587 | $0.125976 | $178.709K |
2025-09-03 | $0.147206 | $0.146235 | $0.130938 | $0.137119 | $498.754K |
2025-09-02 | $0.147042 | $0.153092 | $0.135167 | $0.147206 | $294.793K |
2025-09-01 | $0.148920 | $0.148871 | $0.143589 | $0.147131 | $120.002K |
2025-08-31 | $0.150039 | $0.153045 | $0.146886 | $0.148907 | $120.639K |
2025-08-30 | $0.153395 | $0.153144 | $0.148908 | $0.150037 | $141.638K |
2025-08-29 | $0.156381 | $0.15712 | $0.152515 | $0.153233 | $103.016K |
2025-08-28 | $0.161741 | $0.162899 | $0.151689 | $0.156609 | $154.363K |
2025-08-27 | $0.163712 | $0.166645 | $0.159675 | $0.161670 | $119.919K |
2025-08-26 | $0.163952 | $0.167832 | $0.16095 | $0.163584 | $138.388K |
2025-08-25 | $0.172225 | $0.173066 | $0.160938 | $0.163952 | $144.192K |
2025-08-24 | $0.171608 | $0.173588 | $0.168767 | $0.172198 | $121.942K |
2025-08-23 | $0.175315 | $0.185372 | $0.160355 | $0.170975 | $371.865K |
2025-08-22 | $0.176069 | $0.175956 | $0.171348 | $0.174601 | $96,392.45 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
MetFi(METFI)
