# | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado |
---|
4.4E-7 | Upbit | 197.64496 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0,000087 | 1727425782 | META/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-META | BTC | 1 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-META | 100 | 4 horas atrás |
| Bittrex | | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | | METADIUM/BTC | https://bittrex.com/Market/Index?MarketName=BTC-METADIUM | BTC | 2 | https://bittrex.com/Market/Index?MarketName=BTC-METADIUM | 0 | - |
7.27E-5 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0,00000000 | 1727395332 | META/ETH | https://trade.kucoin.com/META-ETH | ETH | 3 | https://trade.kucoin.com/META-ETH | 0 | 12 horas atrás |
5.0E-7 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0,00000000 | 1727395332 | META/BTC | https://trade.kucoin.com/META-BTC | BTC | 4 | https://trade.kucoin.com/META-BTC | 0 | 12 horas atrás |
Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. |
---|
1 | 0.0257989 | 0.00301855 | 11.7003050518 | 0.02491703 | 0.03012806 | 40344.8413891 | CX |
4 | 0.02417249 | 0.00464496 | 19.2158937701 | 0.02154188 | 0.03012806 | 26555.0533129 | CX |
12 | 0.02162881 | 0.00718864 | 33.23641014 | 0.01887536 | 0.03911161 | 26329.6650254 | CX |
26 | 0.05530191 | -0.02648446 | -47.8906786402 | 0.01887536 | 0.05605581 | 57960.99522 | CX |
52 | 0.02254945 | 0.006268 | 27.7966868372 | 0.01392205 | 0.05914107 | 96839.7518174 | CX |
156 | 0.08508715 | -0.0562697 | -66.1318424698 | 0.00514997 | 103.960332 | 156896.602607 | CX |
260 | 0.00588117 | 0.02293628 | 389.995188032 | 0.00137329 | 103.960332 | 4330100.17531 | CX |
Metadium is a protocol that aims to create a digital identity that proves your existence and features functionality over a broad spectrum of use cases in terms of self-sovereign identity.
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|
1727394600 | 0.02867032 | 0.0009568 | 3.45 | 0.02780512 | 0.0289275 | 0.02757513 | 0 |
1727308200 | 0.02771352 | -0.000601 | -2.12 | 0.0282782 | 0.02843145 | 0.02770224 | 6600 |
1727221800 | 0.0283144 | -0.000204 | -0.72 | 0.02849732 | 0.0287612 | 0.02760566 | 27566 |
1727135400 | 0.02851863 | 0.00057459 | 2.06 | 0.02586476 | 0.02870617 | 0.02491703 | 1608 |
1727049000 | 0.02794404 | -0.001907 | -6.39 | 0.02978688 | 0.02981186 | 0.0274564 | 63469 |
1726962600 | 0.02985134 | 0.00209057 | 7.53 | 0.02780959 | 0.02985134 | 0.02762113 | 30191 |
1726876200 | 0.02776077 | 0.00192442 | 7.45 | 0.0257989 | 0.03012806 | 0.02576487 | 112633 |
1726789800 | 0.02583635 | -0.00111 | -4.12 | 0.02718318 | 0.02759313 | 0.02503166 | 6634 |
1726703400 | 0.02694595 | 0.00163255 | 6.45 | 0.02532594 | 0.02700586 | 0.02488475 | 2886 |
1726617000 | 0.0253134 | 0.00081478 | 3.33 | 0.02446264 | 0.02576097 | 0.02420658 | 0 |
1726530600 | 0.02449862 | -0.000341 | -1.37 | 0.02485377 | 0.02486557 | 0.02417285 | 1000 |
1726444200 | 0.0248394 | 0.00023196 | 0.94 | 0.02460385 | 0.02712737 | 0.02460385 | 66570 |
1726357800 | 0.02460744 | -0.000233 | -0.94 | 0.02482219 | 0.02486572 | 0.02439768 | 0 |
1726271400 | 0.02484066 | -0.000176 | -0.70 | 0.02501432 | 0.02632306 | 0.02439828 | 6276 |
1726185000 | 0.02501661 | 0.00034779 | 1.41 | 0.02467917 | 0.02517931 | 0.02466985 | 0 |
1726098600 | 0.02466882 | 0.00104914 | 4.44 | 0.02362929 | 0.02493977 | 0.02306024 | 29843 |
1726012200 | 0.02361968 | -0.000372 | -1.55 | 0.02392197 | 0.02395218 | 0.02318842 | 20000 |
1725925800 | 0.02399147 | 0.00090499 | 3.92 | 0.02586476 | 0.02595776 | 0.02298904 | 0 |
1725839400 | 0.02308648 | 0.00036548 | 1.61 | 0.02275349 | 0.02323269 | 0.02252756 | 8779 |
1725753000 | 0.022721 | 0.00063103 | 2.86 | 0.02213426 | 0.02302579 | 0.02203482 | 243 |
1725666600 | 0.02208997 | -0.000371 | -1.65 | 0.02246809 | 0.02334298 | 0.02154188 | 92698 |
1725580200 | 0.0224608 | -0.000695 | -3.00 | 0.02320211 | 0.02329443 | 0.02231023 | 0 |
1725493800 | 0.02315552 | -0.000484 | -2.05 | 0.02354166 | 0.02398646 | 0.02288487 | 854 |
1725407400 | 0.02363991 | -0.000617 | -2.54 | 0.02424459 | 0.02451243 | 0.02360436 | 0 |
1725321000 | 0.02425724 | 0.00078096 | 3.33 | 0.02586476 | 0.02595776 | 0.02353324 | 0 |
1725234600 | 0.02347628 | -0.000695 | -2.88 | 0.02417249 | 0.02420591 | 0.02347058 | 135 |
1725148200 | 0.02417134 | -5.9E-5 | -0.24 | 0.02423364 | 0.02433261 | 0.02409403 | 0 |
1725061800 | 0.02422987 | -0.000114 | -0.47 | 0.0243119 | 0.02455119 | 0.02374374 | 0 |
1724975400 | 0.02434377 | 7.8E-5 | 0.32 | 0.02420123 | 0.02508115 | 0.02414011 | 0 |
1724889000 | 0.0242658 | -0.000195 | -0.80 | 0.02439359 | 0.02468222 | 0.02374862 | 13468 |
1724802600 | 0.02446064 | -0.000701 | -2.79 | 0.02515003 | 0.02527816 | 0.02321019 | 3899 |
1724716200 | 0.0251621 | -0.001191 | -4.52 | 0.02638711 | 0.02642349 | 0.0251621 | 1247 |
1724629800 | 0.02635321 | -0.000529 | -1.97 | 0.02696301 | 0.027069 | 0.02617529 | 4958 |
1724543400 | 0.026882 | -7.0E-6 | -0.03 | 0.02692462 | 0.02709026 | 0.02674002 | 0 |
1724457000 | 0.02688947 | 0.00213129 | 8.61 | 0.02475766 | 0.02722406 | 0.02475766 | 475 |
1724370600 | 0.02475818 | -0.000326 | -1.30 | 0.02586476 | 0.02595776 | 0.0246073 | 0 |
1724284200 | 0.0250838 | 0.00084767 | 3.50 | 0.02419307 | 0.02516867 | 0.02414557 | 189 |
1724197800 | 0.02423613 | -0.000114 | -0.47 | 0.02435352 | 0.02514596 | 0.02402958 | 10167 |
1724111400 | 0.02435023 | -0.000336 | -1.36 | 0.02586476 | 0.02595776 | 0.02382965 | 18348 |
1724025000 | 0.02468648 | -0.000275 | -1.10 | 0.02498553 | 0.0252897 | 0.02468648 | 0 |
1723938600 | 0.02496138 | 0.0002122 | 0.86 | 0.02472883 | 0.02549118 | 0.02472883 | 379675 |
1723852200 | 0.02474918 | -0.000593 | -2.34 | 0.02532704 | 0.02581762 | 0.02423498 | 3247 |
1723765800 | 0.02534201 | 0.00239067 | 10.42 | 0.02291826 | 0.02632979 | 0.02263962 | 47492 |
1723679400 | 0.02295134 | -0.00247 | -9.72 | 0.02541951 | 0.02583 | 0.0228103 | 75992 |
1723593000 | 0.02542088 | 0.00047307 | 1.90 | 0.02492928 | 0.02585338 | 0.02456481 | 0 |
1723506600 | 0.02494781 | 0.00023848 | 0.97 | 0.02586476 | 0.02595776 | 0.02430455 | 0 |
1723420200 | 0.02470933 | -0.000245 | -0.98 | 0.02505456 | 0.02531166 | 0.02392082 | 32331 |
1723333800 | 0.02495417 | -0.001749 | -6.55 | 0.02678663 | 0.02705361 | 0.02472281 | 3449 |
1723247400 | 0.02670273 | 0.00260641 | 10.82 | 0.02407711 | 0.02683916 | 0.02329353 | 1348 |
1723161000 | 0.02409632 | 0.00093581 | 4.04 | 0.02311295 | 0.02514882 | 0.02302473 | 6739 |
1723074600 | 0.02316051 | 0.00132535 | 6.07 | 0.02185874 | 0.02422892 | 0.02172016 | 6014 |
1722988200 | 0.02183516 | 0.00121339 | 5.88 | 0.02051727 | 0.02225594 | 0.02051727 | 34269 |
1722901800 | 0.02062177 | -0.002661 | -11.43 | 0.02586476 | 0.03911161 | 0.01887536 | 3959 |
1722815400 | 0.02328312 | 0.0001972 | 0.85 | 0.02305422 | 0.02442966 | 0.02292906 | 134641 |
1722729000 | 0.02308592 | -0.000262 | -1.12 | 0.0233402 | 0.02361697 | 0.022762 | 0 |
1722642600 | 0.02334752 | -0.002749 | -10.53 | 0.02616997 | 0.02620881 | 0.02325134 | 2468 |
1722556200 | 0.0260963 | 0.00021456 | 0.83 | 0.02586476 | 0.02623091 | 0.02491703 | 13800 |
1722469800 | 0.02588174 | -0.000611 | -2.31 | 0.02646804 | 0.02672738 | 0.02580955 | 0 |
1722383400 | 0.02649323 | -0.000236 | -0.88 | 0.02672962 | 0.02679126 | 0.0261215 | 2967 |
1722297000 | 0.02672908 | -0.00056 | -2.05 | 0.03589028 | 0.03697278 | 0.02165948 | 1681 |
1722210600 | 0.02728872 | 0.00141568 | 5.47 | 0.02576495 | 0.02729572 | 0.02416055 | 9595 |
1722124200 | 0.02587304 | 6.8E-5 | 0.26 | 0.02580693 | 0.02636691 | 0.02534429 | 0 |
1722037800 | 0.02580537 | 0.00016477 | 0.64 | 0.0256576 | 0.02659953 | 0.0256576 | 3500 |
1721951400 | 0.0256406 | 0.00014228 | 0.56 | 0.02550445 | 0.02577733 | 0.02476266 | 8527 |
1721865000 | 0.02549832 | -0.000222 | -0.86 | 0.02572642 | 0.02616543 | 0.0254216 | 39865 |
1721778600 | 0.02572067 | -0.000636 | -2.41 | 0.02636574 | 0.02641671 | 0.02552983 | 0 |
1721692200 | 0.02635698 | -0.000808 | -2.97 | 0.03589028 | 0.03697278 | 0.02165948 | 12860 |
1721605800 | 0.02716489 | -0.001734 | -6.00 | 0.02886531 | 0.02899082 | 0.02636138 | 3373 |
1721519400 | 0.02889927 | 0.00152541 | 5.57 | 0.02734165 | 0.0290772 | 0.02734165 | 53533 |
1721433000 | 0.02737386 | 0.00243001 | 9.74 | 0.0249475 | 0.02765329 | 0.02475004 | 80565 |
1721346600 | 0.02494385 | -8.2E-5 | -0.33 | 0.0249931 | 0.02539079 | 0.0246597 | 4044 |
1721260200 | 0.02502608 | -0.001047 | -4.02 | 0.02603617 | 0.02643922 | 0.02492358 | 7004 |
1721173800 | 0.02607294 | -0.000474 | -1.79 | 0.02658917 | 0.02665031 | 0.02499946 | 1464 |
1721087400 | 0.02654661 | 0.00151053 | 6.03 | 0.03589028 | 0.03697278 | 0.02165948 | 64 |
1721001000 | 0.02503608 | -0.000432 | -1.70 | 0.0254707 | 0.02597328 | 0.02440694 | 4396 |
1720914600 | 0.02546841 | 0.00115599 | 4.75 | 0.02431401 | 0.02571169 | 0.02431401 | 4557 |
1720828200 | 0.02431242 | -0.000352 | -1.43 | 0.02466029 | 0.02475817 | 0.02385027 | 6600 |
1720741800 | 0.0246641 | -0.000748 | -2.94 | 0.02535256 | 0.02551785 | 0.02458389 | 9345 |
1720655400 | 0.02541236 | 0.00219648 | 9.46 | 0.02317527 | 0.02739382 | 0.02303832 | 30189 |
1720569000 | 0.02321588 | 0.00112106 | 5.07 | 0.02211526 | 0.02381241 | 0.02195451 | 5029 |
1720482600 | 0.02209482 | 0.00031039 | 1.42 | 0.03589028 | 0.03697278 | 0.02152551 | 0 |
1720396200 | 0.02178443 | -0.000898 | -3.96 | 0.02267752 | 0.02328842 | 0.02177586 | 8492 |
1720309800 | 0.02268275 | 0.00227453 | 11.15 | 0.0214974 | 0.02280719 | 0.021299 | 8168 |
1720223400 | 0.02040822 | -0.001338 | -6.15 | 0.02162881 | 0.02171681 | 0.01933312 | 76762 |
1720137000 | 0.02174644 | -0.002336 | -9.70 | 0.02406503 | 0.02415882 | 0.02167972 | 18117 |
1720050600 | 0.02408282 | -0.000721 | -2.91 | 0.0248285 | 0.0256558 | 0.02373995 | 97041 |
1719964200 | 0.02480376 | -0.000318 | -1.27 | 0.02515 | 0.02528031 | 0.02469402 | 0 |
1719877800 | 0.02512167 | -0.001223 | -4.64 | 0.03589028 | 0.04959325 | 0.02499069 | 0 |
1719791400 | 0.02634448 | 0.00078985 | 3.09 | 0.02557427 | 0.02642607 | 0.02547196 | 1712 |
1719705000 | 0.02555463 | -0.000387 | -1.49 | 0.02593412 | 0.02603258 | 0.02539876 | 90685 |
1719618600 | 0.02594186 | -0.000524 | -1.98 | 0.02649261 | 0.02917289 | 0.02577477 | 58943 |
1719532200 | 0.0264654 | -0.001493 | -5.34 | 0.02797388 | 0.02928901 | 0.02543547 | 51001 |