Metronome Synth ETH(MSETH)Hoje
$4,500.75
Metronome Synth ETH Histórico de preços
(MSETH)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $4,392.848 | $4,435.93 | $4,290.34 | $4,400.352 | $9.408M |
2025-09-10 | $4,268.765 | $4,427.26 | $4,266.56 | $4,392.769 | $2.170M |
2025-09-09 | $4,351.093 | $4,363.04 | $4,265.38 | $4,273.628 | $2.780M |
2025-09-08 | $4,286.374 | $4,368.03 | $4,257.5 | $4,359.198 | $492.226K |
2025-09-07 | $4,247.544 | $4,297.64 | $4,241.79 | $4,285.957 | $1.139M |
2025-09-06 | $4,274.755 | $4,328.26 | $4,247.54 | $4,254.851 | $458.014K |
2025-09-05 | $4,299.566 | $4,467.668 | $4,254.667 | $4,268.937 | $9.456M |
2025-09-04 | $4,456.748 | $4,473.23 | $4,285.98 | $4,293.023 | $1.312M |
2025-09-03 | $4,280.911 | $4,468.67 | $4,253.95 | $4,469.148 | $953.220K |
2025-09-02 | $4,350.077 | $4,391.44 | $976.13 | $4,282.009 | $12.169M |
2025-09-01 | $4,478.291 | $4,478.71 | $4,340.48 | $4,356.124 | $442.966K |
2025-08-31 | $4,366.595 | $4,486.21 | $4,329.67 | $4,477.488 | $693.531K |
2025-08-30 | $4,328.803 | $4,398.24 | $4,267.54 | $4,366.568 | $1.625M |
2025-08-29 | $4,483.134 | $4,508.91 | $4,270.18 | $4,315.752 | $13.119M |
2025-08-28 | $4,640.711 | $4,627.08 | $4,469.36 | $4,492.005 | $7.011M |
2025-08-27 | $4,510.903 | $4,642.93 | $4,503.51 | $4,641.050 | $6.730M |
2025-08-26 | $4,601.483 | $4,609.09 | $4,320.88 | $4,511.185 | $10.125M |
2025-08-25 | $4,784.971 | $4,925.56 | $4,526.6 | $4,601.502 | $21.584M |
2025-08-24 | $4,740.309 | $4,813.41 | $4,715.41 | $4,783.964 | $270.276K |
2025-08-23 | $4,633.355 | $4,857.86 | $4,667.29 | $4,744.999 | $10.140M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Metronome Synth ETH(MSETH)
