Metapro(MPRO)Hoje
$0.004995
1 anos atrás
$0.006270
Metapro Histórico de preços
(MPRO)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.004764 | $0.005187 | $0.004683 | $0.004985 | $24,543.14 |
2025-09-14 | $0.004291 | $0.004803 | $0.004255 | $0.004764 | $32,409.53 |
2025-09-13 | $0.004047 | $0.004462 | $0.003999 | $0.004291 | $24,918.46 |
2025-09-12 | $0.004098 | $0.004332 | $0.004000 | $0.004046 | $24,028.26 |
2025-09-11 | $0.004107 | $0.004232 | $0.004022 | $0.004190 | $25,352.10 |
2025-09-10 | $0.004016 | $0.004336 | $0.003965 | $0.004107 | $13,696.03 |
2025-09-09 | $0.004409 | $0.004487 | $0.003986 | $0.004016 | $7,987.212 |
2025-09-08 | $0.004387 | $0.004512 | $0.004284 | $0.004409 | $16,399.33 |
2025-09-07 | $0.004357 | $0.004393 | $0.004259 | $0.004385 | $22,051.16 |
2025-09-06 | $0.004263 | $0.004398 | $0.004250 | $0.004272 | $23,906.33 |
2025-09-05 | $0.004936 | $0.004947 | $0.004011 | $0.004346 | $27,043.45 |
2025-09-04 | $0.005173 | $0.005178 | $0.004829 | $0.004936 | $14,820.63 |
2025-09-03 | $0.006241 | $0.006392 | $0.004632 | $0.005173 | $43,076.89 |
2025-09-02 | $0.006423 | $0.006556 | $0.006208 | $0.006241 | $25,029.67 |
2025-09-01 | $0.006643 | $0.006773 | $0.006409 | $0.006546 | $26,820.79 |
2025-08-31 | $0.006589 | $0.006861 | $0.006428 | $0.006772 | $16,739.51 |
2025-08-30 | $0.006664 | $0.006748 | $0.006370 | $0.006722 | $13,579.01 |
2025-08-29 | $0.006952 | $0.007088 | $0.006451 | $0.006664 | $29,691.63 |
2025-08-28 | $0.007093 | $0.007275 | $0.006749 | $0.006848 | $30,436.95 |
2025-08-27 | $0.006946 | $0.007260 | $0.006953 | $0.007233 | $27,053.84 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Metapro(MPRO)
