Wrapped Metis(WMETIS)Hoje
$16.31
1 anos atrás
$30.54
Wrapped Metis Histórico de preços
(WMETIS)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $15.40734 | $15.91324 | $15.25240 | $15.67857 | $125.716K |
2025-09-11 | $15.67751 | $15.91144 | $15.27945 | $15.40734 | $118.306K |
2025-09-10 | $15.15891 | $15.82733 | $15.07395 | $15.67581 | $148.913K |
2025-09-09 | $15.41700 | $15.80062 | $15.07627 | $15.17780 | $142.648K |
2025-09-08 | $14.82409 | $15.44649 | $14.76781 | $15.41700 | $147.211K |
2025-09-07 | $14.77940 | $15.09493 | $14.66764 | $14.82408 | $46,086.11 |
2025-09-06 | $14.80750 | $15.06544 | $14.68878 | $14.73907 | $84,813.21 |
2025-09-05 | $14.70587 | $15.29958 | $14.64892 | $14.80750 | $107.822K |
2025-09-04 | $15.53077 | $15.55312 | $14.64064 | $14.69881 | $95,481.56 |
2025-09-03 | $15.09279 | $15.69 | $15.27 | $15.53079 | $121.227K |
2025-09-02 | $15.36524 | $15.62 | $14.68 | $15.13107 | $162.770K |
2025-09-01 | $16.32364 | $16.33 | $15.29 | $15.35873 | $119.931K |
2025-08-31 | $16.20127 | $16.73 | $15.94 | $16.32551 | $180.393K |
2025-08-30 | $15.87047 | $16.22 | $15.39 | $16.20424 | $193.321K |
2025-08-29 | $16.22074 | $16.93 | $15.68 | $15.87047 | $429.831K |
2025-08-28 | $16.27821 | $16.41 | $15.89 | $16.26735 | $161.855K |
2025-08-27 | $15.80234 | $16.55 | $15.81 | $16.27821 | $146.236K |
2025-08-26 | $16.21135 | $16.36 | $15.31 | $15.80234 | $205.254K |
2025-08-25 | -- | $18.09 | $16.2 | -- | -- |
2025-08-24 | $18.03527 | $18.29 | $17.03 | $17.25577 | $98,014.15 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Wrapped Metis(WMETIS)
