Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.001616 | Gate.io | 3650.88 | /cdn/crypto/logos/exchanges/GATE.png | $ 6,01 | 1742664914 | METAX/USDT | https://gate.io/trade/METAX_USDT | USDT | 1 | https://gate.io/trade/METAX_USDT | 100 | 1 hora atrás |
| 1.0E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1742601729 | METAX/ETH | https://gate.io/trade/METAX_ETH | ETH | 2 | https://gate.io/trade/METAX_ETH | 0 | 19 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00191285 | 8.013E-5 | 4.18903730036 | 0.0018561 | 0.0020682 | 41403.9812651 | CX |
| 4 | 0.00266126 | -0.00066828 | -25.1114133906 | 0.00177313 | 0.01550559 | 51754.9765814 | CX |
| 12 | 0.00332946 | -0.00133648 | -40.141043893 | 0.00177313 | 0.019665 | 51754.9765814 | CX |
| 26 | 0.01203295 | -0.01003997 | -83.4373117149 | 0.00177313 | 0.019665 | 49640.512791 | CX |
| 52 | 0.02866621 | -0.02667323 | -93.0476334332 | 0.00177313 | 0.057067 | 672094.093772 | CX |
| 156 | 0.84346953 | -0.84147655 | -99.7637164202 | 0.00177313 | 1.56335556 | 324634.680984 | CX |
| 260 | 2.11887384 | -2.11688086 | -99.9059415449 | 0.00177313 | 9.10737549 | 286959.960023 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742601000 | 0.00196569 | -1.2E-5 | -0.61 | 0.00198517 | 0.00199479 | 0.00193859 | 0 |
| 1742514600 | 0.00197806 | -8.5E-5 | -4.12 | 0.002058 | 0.00206594 | 0.00195354 | 0 |
| 1742428200 | 0.00206258 | 0.00013479 | 6.99 | 0.0019344 | 0.0020682 | 0.001928 | 0 |
| 1742341800 | 0.00192779 | -3.0E-6 | -0.16 | 0.00192733 | 0.0019342 | 0.0018737 | 0 |
| 1742255400 | 0.00193101 | 4.5E-5 | 2.39 | 0.00190933 | 0.00194996 | 0.0018561 | 289827 |
| 1742169000 | 0.00188611 | -5.3E-5 | -2.73 | 0.00193671 | 0.00194073 | 0.00186184 | 0 |
| 1742082600 | 0.00193913 | 2.6E-5 | 1.36 | 0.00191285 | 0.00195345 | 0.00190454 | 0 |
| 1741996200 | 0.00191337 | 5.0E-5 | 2.68 | 0.00186342 | 0.00194461 | 0.00186226 | 0 |
| 1741909800 | 0.00186377 | -4.2E-5 | -2.20 | 0.00190933 | 0.00191454 | 0.00182381 | 0 |
| 1741823400 | 0.00190588 | -1.5E-5 | -0.78 | 0.00191971 | 0.00195321 | 0.00183399 | 0 |
| 1741737000 | 0.00192137 | 4.0E-5 | 2.13 | 0.00185973 | 0.00196105 | 0.00177313 | 0 |
| 1741650600 | 0.00188177 | -0.000127 | -6.32 | 0.0021657 | 0.01166647 | 0.0018114 | 289827 |
| 1741564200 | 0.00200918 | -0.000185 | -8.43 | 0.0022002 | 0.00220915 | 0.00199557 | 0 |
| 1741477800 | 0.00219394 | 5.7E-5 | 2.67 | 0.00213693 | 0.00223086 | 0.00210614 | 0 |
| 1741391400 | 0.00213707 | -6.6E-5 | -3.00 | 0.0021657 | 0.00225746 | 0.00211445 | 289827 |
| 1741305000 | 0.00220343 | -4.5E-5 | -2.00 | 0.00224133 | 0.00231976 | 0.00217996 | 0 |
| 1741218600 | 0.00224876 | 7.8E-5 | 3.59 | 0.0021657 | 0.00226893 | 0.00215517 | 0 |
| 1741132200 | 0.0021706 | 1.6E-5 | 0.74 | 0.00214352 | 0.00221973 | 0.00201214 | 0 |
| 1741045800 | 0.00215467 | -0.000361 | -14.35 | 0.00251601 | 0.00252372 | 0.00209831 | 289827 |
| 1740959400 | 0.00251597 | 0.00030751 | 13.92 | 0.00221459 | 0.00254952 | 0.00217769 | 0 |
| 1740873000 | 0.00220846 | -2.6E-5 | -1.16 | 0.00223146 | 0.00227822 | 0.00214542 | 0 |
| 1740786600 | 0.00223414 | -6.8E-5 | -2.95 | 0.00230645 | 0.00230921 | 0.00207936 | 0 |
| 1740700200 | 0.00230248 | -2.7E-5 | -1.16 | 0.00234153 | 0.0023776 | 0.00223715 | 0 |
| 1740613800 | 0.00232935 | -0.000168 | -6.73 | 0.00249381 | 0.00250166 | 0.00226324 | 0 |
| 1740527400 | 0.00249779 | -1.8E-5 | -0.72 | 0.00251601 | 0.00252834 | 0.0023463 | 0 |
| 1740441000 | 0.00251604 | -0.000303 | -10.75 | 0.00267301 | 0.01550559 | 0.00249695 | 289827 |
| 1740354600 | 0.00281904 | 5.3E-5 | 1.92 | 0.00276465 | 0.00283974 | 0.00274657 | 0 |
| 1740268200 | 0.0027662 | 0.0001055 | 3.97 | 0.00266126 | 0.002795 | 0.00265552 | 0 |
| 1740181800 | 0.0026607 | -8.1E-5 | -2.95 | 0.00273851 | 0.00284189 | 0.00261816 | 0 |
| 1740095400 | 0.00274213 | 2.7E-5 | 0.99 | 0.0027162 | 0.00276773 | 0.00270917 | 0 |
| 1740009000 | 0.00271485 | 5.0E-5 | 1.88 | 0.00266996 | 0.00273563 | 0.00265626 | 0 |
| 1739922600 | 0.00266524 | -7.5E-5 | -2.74 | 0.00274319 | 0.00275016 | 0.00260693 | 0 |
| 1739836200 | 0.00274056 | 8.0E-5 | 3.01 | 0.00267301 | 0.00284736 | 0.00266514 | 289827 |
| 1739749800 | 0.00266048 | -3.0E-5 | -1.12 | 0.00269387 | 0.0027255 | 0.00265652 | 0 |
| 1739663400 | 0.00269052 | -3.5E-5 | -1.28 | 0.00272609 | 0.00273914 | 0.0026773 | 0 |
| 1739577000 | 0.00272601 | 5.0E-5 | 1.87 | 0.00267301 | 0.00278819 | 0.00266514 | 0 |
| 1739490600 | 0.00267646 | -5.9E-5 | -2.16 | 0.00273513 | 0.00275599 | 0.00261347 | 0 |
| 1739404200 | 0.00273512 | 0.00013051 | 5.01 | 0.00260841 | 0.00279128 | 0.00255934 | 0 |
| 1739317800 | 0.00260461 | -5.4E-5 | -2.03 | 0.00266455 | 0.00272411 | 0.00258413 | 0 |
| 1739231400 | 0.00265888 | 2.8E-5 | 1.06 | 0.00278981 | 0.00285567 | 0.00263024 | 289827 |
| 1739145000 | 0.00263069 | -7.0E-6 | -0.27 | 0.0026315 | 0.00268172 | 0.00253875 | 0 |
| 1739058600 | 0.00263737 | 1.2E-5 | 0.46 | 0.00262309 | 0.00266255 | 0.00258993 | 0 |
| 1738972200 | 0.00262489 | -5.4E-5 | -2.02 | 0.00269576 | 0.00279825 | 0.00256806 | 0 |
| 1738885800 | 0.00267879 | -0.000108 | -3.88 | 0.00278981 | 0.00285567 | 0.00266691 | 0 |
| 1738799400 | 0.00278698 | 6.6E-5 | 2.43 | 0.00272828 | 0.00282281 | 0.00271399 | 0 |
| 1738713000 | 0.00272103 | -0.000161 | -5.59 | 0.00288346 | 0.00289035 | 0.0026368 | 0 |
| 1738626600 | 0.00288189 | 3.7E-5 | 1.30 | 0.00285458 | 0.01420274 | 0.00253592 | 289827 |
| 1738540200 | 0.00284509 | -0.000282 | -9.02 | 0.00312198 | 0.00316047 | 0.00275831 | 0 |
| 1738453800 | 0.00312692 | -0.000161 | -4.90 | 0.00330078 | 0.00332781 | 0.00310365 | 0 |
| 1738367400 | 0.00328811 | 3.5E-5 | 1.08 | 0.00325259 | 0.00343666 | 0.0032145 | 0 |
| 1738281000 | 0.00325266 | 0.00013432 | 4.31 | 0.00311016 | 0.00328289 | 0.0030929 | 0 |
| 1738194600 | 0.00311834 | 4.7E-5 | 1.53 | 0.00309046 | 0.00316699 | 0.00306138 | 0 |
| 1738108200 | 0.00307106 | -9.6E-5 | -3.03 | 0.00320008 | 0.00322095 | 0.00304173 | 0 |
| 1738021800 | 0.00316714 | -7.0E-5 | -2.16 | 0.00329712 | 0.01896048 | 0.00303597 | 289827 |
| 1737935400 | 0.00323699 | -8.6E-5 | -2.59 | 0.00331362 | 0.00335959 | 0.00323699 | 0 |
| 1737849000 | 0.00332302 | 1.1E-5 | 0.33 | 0.00331037 | 0.00334928 | 0.0032736 | 0 |
| 1737762600 | 0.00331199 | -1.9E-5 | -0.57 | 0.00333809 | 0.00341625 | 0.00327694 | 0 |
| 1737676200 | 0.00333055 | 8.6E-5 | 2.65 | 0.00324368 | 0.00334495 | 0.00319166 | 0 |
| 1737589800 | 0.00324469 | -7.7E-5 | -2.32 | 0.00333263 | 0.00336514 | 0.00323083 | 0 |
| 1737503400 | 0.00332174 | 6.1E-5 | 1.87 | 0.00326795 | 0.00336382 | 0.00320548 | 0 |
| 1737417000 | 0.00326029 | 3.6E-5 | 1.12 | 0.00329712 | 0.01955271 | 0.00312936 | 289827 |
| 1737330600 | 0.00322395 | -8.7E-5 | -2.63 | 0.00329712 | 0.00344318 | 0.00312936 | 0 |
| 1737244200 | 0.00331084 | -0.000169 | -4.86 | 0.00347646 | 0.00349505 | 0.00323254 | 0 |
| 1737157800 | 0.00348017 | 0.00017849 | 5.41 | 0.00330667 | 0.00352555 | 0.00330667 | 0 |
| 1737071400 | 0.00330168 | -0.000139 | -4.04 | 0.00344506 | 0.00345496 | 0.00326705 | 0 |
| 1736985000 | 0.00344077 | 0.00021532 | 6.68 | 0.00322223 | 0.00347437 | 0.00318636 | 0 |
| 1736898600 | 0.00322545 | 9.6E-5 | 3.07 | 0.00313456 | 0.00325201 | 0.00312759 | 0 |
| 1736812200 | 0.00312943 | -0.000133 | -4.08 | 0.00326615 | 0.0188638 | 0.00294667 | 289827 |
| 1736725800 | 0.0032625 | -2.5E-5 | -0.76 | 0.00328217 | 0.00329648 | 0.00322684 | 0 |
| 1736639400 | 0.00328794 | 1.5E-5 | 0.46 | 0.00326615 | 0.00331692 | 0.00322272 | 0 |
| 1736553000 | 0.00327276 | 6.0E-5 | 1.87 | 0.00333578 | 0.00335947 | 0.00320007 | 289827 |
| 1736466600 | 0.00321276 | -0.000117 | -3.51 | 0.00332286 | 0.00335474 | 0.00316791 | 0 |
| 1736380200 | 0.00332992 | -4.7E-5 | -1.39 | 0.00338102 | 0.00341243 | 0.00321295 | 0 |
| 1736293800 | 0.00337713 | -0.000309 | -8.38 | 0.00368929 | 0.00370068 | 0.00335834 | 0 |
| 1736207400 | 0.00368627 | 4.7E-5 | 1.29 | 0.00333578 | 0.019665 | 0.00331186 | 289827 |
| 1736121000 | 0.00363961 | -1.8E-5 | -0.49 | 0.00365553 | 0.00366913 | 0.00360129 | 0 |
| 1736034600 | 0.00365728 | 5.2E-5 | 1.44 | 0.00360673 | 0.00366962 | 0.00357487 | 0 |
| 1735948200 | 0.00360501 | 0.00015843 | 4.60 | 0.00345174 | 0.00362743 | 0.00342592 | 0 |
| 1735861800 | 0.00344658 | 9.6E-5 | 2.86 | 0.00333578 | 0.00349074 | 0.00331186 | 289827 |
| 1735775400 | 0.00335085 | 1.8E-5 | 0.54 | 0.00333578 | 0.00336665 | 0.00331186 | 0 |
| 1735689000 | 0.00333289 | -2.0E-5 | -0.60 | 0.00335612 | 0.00344228 | 0.00331328 | 0 |
| 1735602600 | 0.00335323 | -2.0E-6 | -0.06 | 0.00333113 | 0.00343054 | 0.00330021 | 289827 |
| 1735516200 | 0.00335495 | -4.0E-5 | -1.18 | 0.00339482 | 0.00340581 | 0.00332322 | 0 |
| 1735429800 | 0.00339515 | 7.0E-5 | 2.11 | 0.00332946 | 0.00340507 | 0.00332382 | 0 |
| 1735343400 | 0.00332532 | -5.0E-6 | -0.15 | 0.00333113 | 0.00343054 | 0.00330513 | 0 |
| 1735257000 | 0.0033299 | -0.000162 | -4.64 | 0.00350621 | 0.00351074 | 0.00330266 | 0 |
| 1735170600 | 0.00349207 | -1.0E-6 | -0.03 | 0.00348677 | 0.00354069 | 0.00344216 | 0 |
| 1735084200 | 0.00349356 | 7.8E-5 | 2.28 | 0.00341521 | 0.00353287 | 0.00335849 | 14096 |
| 1734997800 | 0.00341588 | 0.0001428 | 4.36 | 0.00368399 | 0.00370766 | 0.00326919 | 289827 |
| 1734911400 | 0.00327308 | -0.000395 | -10.77 | 0.00368399 | 0.00372717 | 0.00324767 | 82661 |
| 1734825000 | 0.00366774 | -0.000145 | -3.80 | 0.00382107 | 0.00390849 | 0.00362219 | 0 |
|
METAX/BTC 0 BTC
-
|
METAX/EUR 0 €
-
|
|
METAX/USD $ 0,001993
+1,43%
|
METAX/GBP £ 0
-
|
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
Top Criptomoedas
DeFi
Tokens
Todas as Moedas
Novas Criptomoedas
Rompimentos de Volume Médio
Ranking de Criptomoedas
Alerta de Rompimentos
Conversor de Criptomoeda
Algoritmos
Plataformas
Guias
![Logo da Tent [SnowGem] (TENTBTC).](/common/images/company/COIN_TENTUSD.png){kind=small}
