| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2018 | $0,0164 | $0,00448 | |
| 2019 | $0,00449 | $0,00416 | 8,05% |
| 2020 | $0,00410 | $0,00903 | -54,57% |
| 2021 | $0,00964 | $0,1008 | -90,43% |
| 2022 | $0,1018 | $0,0177 | 475,92% |
| 2023 | $0,0180 | $0,0418 | -56,95% |
| 2024 | $0,0419 | $0,0298 | 40,66% |
| 2025 | $0,0303 | $0,0214 | 41,50% |
Publicidad
Metadium (META) Precio Historico
Precio histórico de Metadium, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2018.
Tags: Moneda
| Precio inicial | 2018 Octubre ($0,0150) |
|---|---|
| Precio más bajo | 2020 Enero ($0,00320) |
| Maximo histórico | 2021 Abril ($0,3680) |
| Mejor año | 2021 |
| Peor año | 2022 |
| Mejor mes | Febrero |
| Peor mes | Diciembre |
Metadium Gráfico Histórico
Metadium Histórico Anual desde 2018
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0,00808 | $0,0166 | $0,00348 | $0,00448 | $2.2 M | $921.8 Mil | $14.6 M | 464.5 M | 103% |
| 2019 | $0,0132 | $0,0459 | $0,00356 | $0,00416 | $16.3 M | $1.4 M | $16.6 M | 1.2 MM | 126% |
| 2020 | $0,00768 | $0,0217 | $0,00233 | $0,00903 | $9.6 M | $528.8 Mil | $9.9 M | 1.2 MM | 195% |
| 2021 | $0,1035 | $0,4007 | $0,00653 | $0,1008 | $129.9 M | $736.7 Mil | $37.6 M | 1.2 MM | 227% |
| 2022 | $0,0505 | $0,1118 | $0,0168 | $0,0177 | $68.6 M | $7.6 M | $183.1 M | 1.4 MM | 106% |
| 2023 | $0,0304 | $0,0534 | $0,0178 | $0,0418 | $51.7 M | $11.8 M | $307.2 M | 1.7 MM | 94% |
| 2024 | $0,0345 | $0,0633 | $0,0200 | $0,0298 | $59 M | $8 M | $232.5 M | 1.7 MM | 77% |
| 2025 | $0,0253 | $0,0411 | $0,0192 | $0,0214 | $43 M | $1.6 M | $31.7 M | 1.7 MM | 42% |
Metadium Historico Años
Metadium Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -53,11% O:$0,01 C:$0,01 | -22,17% O:$0,01 C:$0,00 | ||||||||||
| 2019 | -1,20% O:$0,00 C:$0,00 | 141,50% O:$0,00 C:$0,01 | 103,78% O:$0,01 C:$0,02 | -8,83% O:$0,02 C:$0,02 | 16,30% O:$0,02 C:$0,02 | -9,25% O:$0,02 C:$0,02 | -25,19% O:$0,02 C:$0,02 | -44,72% O:$0,02 C:$0,01 | -31,17% O:$0,01 C:$0,01 | 1,89% O:$0,01 C:$0,01 | -27,03% O:$0,01 C:$0,00 | -2,66% O:$0,00 C:$0,00 |
| 2020 | -7,56% O:$0,00 C:$0,00 | 76,30% O:$0,00 C:$0,01 | 48,80% O:$0,01 C:$0,01 | -21,91% O:$0,01 C:$0,01 | -15,43% O:$0,01 C:$0,01 | 4,70% O:$0,01 C:$0,01 | 16,75% O:$0,01 C:$0,01 | 7,19% O:$0,01 C:$0,01 | -10,17% O:$0,01 C:$0,01 | -2,71% O:$0,01 C:$0,01 | 3,51% O:$0,01 C:$0,01 | 9,96% O:$0,01 C:$0,01 |
| 2021 | -4,91% O:$0,01 C:$0,01 | 86,12% O:$0,01 C:$0,02 | 1.887,02% O:$0,02 C:$0,33 | -45,98% O:$0,33 C:$0,18 | -41,13% O:$0,18 C:$0,10 | -14,29% O:$0,10 C:$0,09 | 23,16% O:$0,09 C:$0,11 | 7,49% O:$0,11 C:$0,12 | -48,65% O:$0,12 C:$0,06 | 107,75% O:$0,06 C:$0,13 | 19,51% O:$0,13 C:$0,15 | -32,57% O:$0,15 C:$0,10 |
| 2022 | -29,27% O:$0,10 C:$0,07 | 9,92% O:$0,07 C:$0,08 | 23,17% O:$0,08 C:$0,10 | -28,97% O:$0,10 C:$0,07 | -25,14% O:$0,07 C:$0,05 | -32,75% O:$0,05 C:$0,03 | 16,33% O:$0,03 C:$0,04 | 7,17% O:$0,04 C:$0,04 | -23,78% O:$0,04 C:$0,03 | -6,74% O:$0,03 C:$0,03 | -14,25% O:$0,03 C:$0,03 | -31,84% O:$0,03 C:$0,02 |
| 2023 | 67,21% O:$0,02 C:$0,03 | 22,05% O:$0,03 C:$0,04 | -14,05% O:$0,04 C:$0,03 | -3,49% O:$0,03 C:$0,03 | -15,98% O:$0,03 C:$0,03 | -5,99% O:$0,03 C:$0,02 | 15,61% O:$0,02 C:$0,03 | -21,99% O:$0,03 C:$0,02 | 13,86% O:$0,02 C:$0,02 | 65,84% O:$0,02 C:$0,04 | 15,30% O:$0,04 C:$0,05 | -9,82% O:$0,05 C:$0,04 |
| 2024 | -17,20% O:$0,04 C:$0,03 | 43,08% O:$0,03 C:$0,05 | 6,74% O:$0,05 C:$0,05 | -25,42% O:$0,05 C:$0,04 | -5,66% O:$0,04 C:$0,04 | -29,17% O:$0,04 C:$0,03 | 2,86% O:$0,03 C:$0,03 | -9,79% O:$0,03 C:$0,02 | 13,82% O:$0,02 C:$0,03 | -9,10% O:$0,03 C:$0,03 | 63,11% O:$0,03 C:$0,04 | -27,46% O:$0,04 C:$0,03 |
| 2025 | 8,88% O:$0,03 C:$0,03 | -27,75% O:$0,03 C:$0,02 | -12,05% O:$0,02 C:$0,02 | 16,77% O:$0,02 C:$0,02 | -11,07% O:$0,02 C:$0,02 | -100% O:$0,02 C:$0 |
META OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(META) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0,0218 | $0,0223 | $0,0213 | $0,0214 | $8.4 Mil | 389.068 | $36.9 M |
| 06/06/2025 | $0,0213 | $0,0219 | $0,0213 | $0,0218 | $17.9 Mil | 824.666 | $36.9 M |
| 06/05/2025 | $0,0220 | $0,0223 | $0,0212 | $0,0213 | $16 Mil | 738.575 | $37 M |
| 06/04/2025 | $0,0221 | $0,0222 | $0,0217 | $0,0219 | $10.6 Mil | 485.048 | $37.3 M |
| 06/03/2025 | $0,0223 | $0,0227 | $0,0219 | $0,0221 | $24.1 Mil | 1.078.502 | $38 M |
| 06/02/2025 | $0,0217 | $0,0226 | $0,0214 | $0,0220 | $63.3 Mil | 2.871.947 | $37.6 M |
| 06/01/2025 | $0,0213 | $0,0218 | $0,0211 | $0,0217 | $21.7 Mil | 1.008.940 | $36.6 M |
| 05/31/2025 | $0,0211 | $0,0217 | $0,0208 | $0,0214 | $10 Mil | 470.782 | $36.2 M |
| 05/30/2025 | $0,0223 | $0,0224 | $0,0210 | $0,0211 | $64.2 Mil | 2.980.362 | $36.7 M |
| 05/29/2025 | $0,0225 | $0,0226 | $0,0222 | $0,0224 | $38.9 Mil | 1.742.517 | $38.1 M |
| 05/28/2025 | $0,0228 | $0,0237 | $0,0223 | $0,0224 | $36.2 Mil | 1.597.424 | $38.6 M |
| 05/27/2025 | $0,0225 | $0,0229 | $0,0223 | $0,0229 | $16.1 Mil | 709.913 | $38.7 M |
| 05/26/2025 | $0,0229 | $0,0232 | $0,0224 | $0,0225 | $12.4 Mil | 542.967 | $38.8 M |
| 05/25/2025 | $0,0236 | $0,0236 | $0,0227 | $0,0229 | $30.1 Mil | 1.306.611 | $39.3 M |
| 05/24/2025 | $0,0232 | $0,0236 | $0,0232 | $0,0235 | $23.5 Mil | 1.001.583 | $39.9 M |
| 05/23/2025 | $0,0232 | $0,0241 | $0,0231 | $0,0232 | $27.1 Mil | 1.152.592 | $40.1 M |
| 05/22/2025 | $0,0234 | $0,0238 | $0,0230 | $0,0235 | $18.7 Mil | 799.478 | $39.9 M |
| 05/21/2025 | $0,0234 | $0,0236 | $0,0227 | $0,0235 | $46 Mil | 1.986.546 | $39.5 M |
| 05/20/2025 | $0,0233 | $0,0234 | $0,0228 | $0,0234 | $28.7 Mil | 1.235.125 | $39.5 M |
| 05/19/2025 | $0,0241 | $0,0244 | $0,0228 | $0,0233 | $20.3 Mil | 872.391 | $39.7 M |
| 05/18/2025 | $0,0236 | $0,0245 | $0,0236 | $0,0240 | $15.6 Mil | 645.429 | $41.2 M |
| 05/17/2025 | $0,0237 | $0,0245 | $0,0236 | $0,0236 | $24.5 Mil | 1.032.866 | $40.4 M |
| 05/16/2025 | $0,0238 | $0,0248 | $0,0236 | $0,0243 | $13.6 Mil | 564.865 | $41 M |
| 05/15/2025 | $0,0251 | $0,0252 | $0,0236 | $0,0239 | $44.8 Mil | 1.859.657 | $41 M |
| 05/14/2025 | $0,0245 | $0,0251 | $0,0241 | $0,0251 | $35.6 Mil | 1.444.556 | $42 M |
| 05/13/2025 | $0,0246 | $0,0252 | $0,0241 | $0,0245 | $44.4 Mil | 1.816.036 | $41.6 M |
| 05/12/2025 | $0,0251 | $0,0254 | $0,0239 | $0,0243 | $56 Mil | 2.273.826 | $41.9 M |
| 05/11/2025 | $0,0247 | $0,0250 | $0,0243 | $0,0250 | $45.4 Mil | 1.851.095 | $41.8 M |
| 05/10/2025 | $0,0240 | $0,0249 | $0,0240 | $0,0248 | $43.2 Mil | 1.772.674 | $41.6 M |
| 05/09/2025 | $0,0240 | $0,0243 | $0,0234 | $0,0240 | $60.6 Mil | 2.526.197 | $40.8 M |
| 05/08/2025 | $0,0219 | $0,0239 | $0,0219 | $0,0239 | $16.5 Mil | 724.282 | $38.9 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Selfkey (KEY) Precio Historico | $0,000493 | $2.959.287 | $116.138 | -0,95% | -1,55% | |
 | Ink (INK) Precio Historico | $0,00101 | $469.693 | $104.371 | -0,54% | 3,10% | |
 | Haedal Staked SUI (HASUI) Precio Historico | $3,43 | $89.714.221 | $5.964 | 0,19% | -7,56% | |
 | Kujira (KUJI) Precio Historico | $0,3949 | $48.315.158 | $3.454 | 1,11% | 1,77% | |
 | PlatinCoin (PLC) Precio Historico | $1.226 | $6.131.980.731 | $26.155 | -0,78% | 1,35% | |
 | Crown by Third Time Games (CROWN) Precio Historico | $0,1149 | $21.895.854 | $2.710 | -0,01% | 2,68% | |
 | Actinium (ACM) Precio Historico | $0,8123 | $23.962.688 | $7.612 | -0,29% | 3,04% | |
 | Moss Coin (MOC) Precio Historico | $0,0642 | $27.173.797 | $7.817 | -0,82% | -0,32% | |
 | Lido Staked SOL (STSOL) Precio Historico | $182,33 | $19.355.249 | $8.033 | -0,74% | 1,31% |