| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2023 | $0,0167 | $0,0139 | |
| 2024 | $0,0125 | $0,0275 | -54,62% |
| 2025 | $0,0263 | $0,0131 | 100,94% |
Publicidad
Metacade (MCADE) Precio Historico
Precio histórico de Metacade, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2023.
| Precio inicial | 2023 Abril ($0,0167) |
|---|---|
| Precio más bajo | 2023 Octubre ($0,00483) |
| Maximo histórico | 2024 Diciembre ($0,0428) |
| Mejor mes | Octubre |
| Peor mes | Junio |
Metacade Gráfico Histórico
Metacade Histórico Anual desde 2023
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0,0132 | $0,0459 | $0,00464 | $0,0139 | $8.2 M | $425.6 Mil | $2.6 M | 885.5 M | 138% |
| 2024 | $0,0126 | $0,0477 | $0,00455 | $0,0275 | $16.8 M | $983.7 Mil | $6.5 M | 1.3 MM | 149% |
| 2025 | $0,0170 | $0,0403 | $0,0103 | $0,0131 | $22.5 M | $3.2 M | $5.4 M | 1.3 MM | 94% |
Metacade Historico Años
Metacade Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 59,60% O:$0,02 C:$0,03 | -1,83% O:$0,03 C:$0,03 | -41,77% O:$0,03 C:$0,02 | -30,29% O:$0,02 C:$0,01 | -1,49% O:$0,01 C:$0,01 | -38,15% O:$0,01 C:$0,01 | 9,76% O:$0,01 C:$0,01 | 184,45% O:$0,01 C:$0,02 | -26,17% O:$0,02 C:$0,01 | |||
| 2024 | -19,22% O:$0,01 C:$0,01 | 84,32% O:$0,01 C:$0,02 | -1,52% O:$0,02 C:$0,02 | -51,65% O:$0,02 C:$0,01 | -6,01% O:$0,01 C:$0,01 | -5,91% O:$0,01 C:$0,01 | -9,99% O:$0,01 C:$0,01 | -11,98% O:$0,01 C:$0,01 | 3,77% O:$0,01 C:$0,01 | 7,39% O:$0,01 C:$0,01 | 61,89% O:$0,01 C:$0,01 | 122,66% O:$0,01 C:$0,03 |
| 2025 | -40,41% O:$0,03 C:$0,02 | 1,32% O:$0,02 C:$0,02 | -27,31% O:$0,02 C:$0,01 | -6,57% O:$0,01 C:$0,01 | 45,62% O:$0,01 C:$0,02 | -20,63% O:$0,02 C:$0,01 |
MCADE OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(MCADE) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/18/2025 | $0,0131 | $0,0131 | $0,0121 | $0,0127 | $135 Mil | 10.627.389 | $16.9 M |
| 06/17/2025 | $0,0147 | $0,0147 | $0,0119 | $0,0131 | $218.6 Mil | 16.817.708 | $17.3 M |
| 06/16/2025 | $0,0138 | $0,0148 | $0,0138 | $0,0147 | $145.7 Mil | 10.004.876 | $19.4 M |
| 06/15/2025 | $0,0145 | $0,0145 | $0,0137 | $0,0138 | $157.5 Mil | 11.305.470 | $18.5 M |
| 06/14/2025 | $0,0143 | $0,0153 | $0,0142 | $0,0145 | $149.9 Mil | 10.172.289 | $19.6 M |
| 06/13/2025 | $0,0150 | $0,0152 | $0,0139 | $0,0143 | $146.8 Mil | 10.163.489 | $19.2 M |
| 06/12/2025 | $0,0164 | $0,0165 | $0,0148 | $0,0150 | $168.7 Mil | 10.444.926 | $21.5 M |
| 06/11/2025 | $0,0163 | $0,0168 | $0,0157 | $0,0164 | $176.2 Mil | 10.753.090 | $21.8 M |
| 06/10/2025 | $0,0163 | $0,0173 | $0,0163 | $0,0164 | $138.8 Mil | 8.304.560 | $22.2 M |
| 06/09/2025 | $0,0156 | $0,0164 | $0,0154 | $0,0163 | $178.7 Mil | 11.386.377 | $20.9 M |
| 06/08/2025 | $0,0165 | $0,0165 | $0,0155 | $0,0156 | $468.3 Mil | 29.523.262 | $21.1 M |
| 06/07/2025 | $0,0160 | $0,0165 | $0,0156 | $0,0165 | $387.1 Mil | 24.333.491 | $21.2 M |
| 06/06/2025 | $0,0145 | $0,0162 | $0,0145 | $0,0160 | $502.4 Mil | 32.552.082 | $20.5 M |
| 06/05/2025 | $0,0165 | $0,0165 | $0,0145 | $0,0145 | $512.7 Mil | 31.949.143 | $21.4 M |
| 06/04/2025 | $0,0170 | $0,0173 | $0,0160 | $0,0165 | $748.3 Mil | 44.567.649 | $22.3 M |
| 06/03/2025 | $0,0153 | $0,0170 | $0,0152 | $0,0170 | $760.2 Mil | 46.623.187 | $21.7 M |
| 06/02/2025 | $0,0180 | $0,0181 | $0,0149 | $0,0153 | $708.3 Mil | 40.887.308 | $23.1 M |
| 06/01/2025 | $0,0165 | $0,0181 | $0,0154 | $0,0179 | $585.9 Mil | 35.320.912 | $22.1 M |
| 05/31/2025 | $0,0173 | $0,0173 | $0,0154 | $0,0165 | $414 Mil | 25.236.165 | $21.8 M |
| 05/30/2025 | $0,0185 | $0,0187 | $0,0173 | $0,0173 | $634.3 Mil | 35.101.774 | $24 M |
| 05/29/2025 | $0,0190 | $0,0201 | $0,0185 | $0,0185 | $633.2 Mil | 32.777.112 | $25.7 M |
| 05/28/2025 | $0,0197 | $0,0198 | $0,0188 | $0,0190 | $1 M | 52.990.213 | $25.6 M |
| 05/27/2025 | $0,0208 | $0,0211 | $0,0193 | $0,0197 | $1.5 M | 75.375.393 | $26.8 M |
| 05/26/2025 | $0,0204 | $0,0218 | $0,0202 | $0,0208 | $1.4 M | 65.952.031 | $27.9 M |
| 05/25/2025 | $0,0211 | $0,0212 | $0,0196 | $0,0204 | $1.1 M | 53.526.672 | $27.2 M |
| 05/24/2025 | $0,0202 | $0,0214 | $0,0199 | $0,0212 | $1.7 M | 84.035.821 | $27.3 M |
| 05/23/2025 | $0,0225 | $0,0225 | $0,0196 | $0,0202 | $1.1 M | 51.977.538 | $27.9 M |
| 05/22/2025 | $0,0188 | $0,0230 | $0,0183 | $0,0226 | $3.1 M | 150.304.509 | $27.2 M |
| 05/21/2025 | $0,0177 | $0,0191 | $0,0173 | $0,0188 | $1.8 M | 102.991.868 | $23.7 M |
| 05/20/2025 | $0,0172 | $0,0178 | $0,0171 | $0,0177 | $3.5 M | 202.200.167 | $23.3 M |
| 05/19/2025 | $0,0179 | $0,0181 | $0,0166 | $0,0172 | $4.4 M | 250.707.890 | $23.3 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Litecoin (LTC) Precio Historico | $85,38 | $6.442.942.745 | $722.186.543 | 0,23% | 1,46% | |
 | Render Token (RNDR) Precio Historico | $3,26 | $1.218.738.072 | $4.309.402 | -0,59% | 3,83% | |
 | Virtual Protocol (VIRTUAL) Precio Historico | $1,71 | $1.102.121.880 | $144.589.493 | 0,83% | 3,82% | |
 | SingularityNET (AGIX) Precio Historico | $0,5732 | $731.779.421 | $0 | 0% | 0% | |
 | TON Station (SOON) Precio Historico | $0,1903 | $13.190.212.930 | $2.397.321 | -2,71% | -2,54% | |
 | Bittensor (TAO) Precio Historico | $357,02 | $2.933.041.410 | $106.595.150 | -1,83% | 3,29% | |
 | Render (RENDER) Precio Historico | $3,26 | $1.689.177.655 | $55.438.117 | -0,60% | 3,80% | |
 | Fetch.ai (FET) Precio Historico | $0,6921 | $1.684.615.378 | $155.930.866 | 3,09% | 6,80% | |
 | pSTAKE Finance (PSTAKE) Precio Historico | $0,0381 | $16.734.657 | $3.154.851 | -1,86% | 0,74% |