| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2024 | $0,000583 | $0,0000751 | |
| 2025 | $0,0000755 | $0,0000483 | 56,54% |
Publicidad
MetaZooMee (MZM) Precio Historico
Precio histórico de MetaZooMee, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2024.
| Precio inicial | 2024 Enero ($0,000592) |
|---|---|
| Precio más bajo | 2025 Abril ($0,0000294) |
| Maximo histórico | 2024 Enero ($0,000592) |
MetaZooMee Gráfico Histórico
MetaZooMee Histórico Anual desde 2024
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0,000199 | $0,000660 | $0,0000597 | $0,0000751 | $0 | $20.3 Mil | $44.7 Mil | 0 | 130% |
| 2025 | $0,0000485 | $0,0000840 | $0,0000271 | $0,0000483 | $0 | $89 | $947 | 0 | 152% |
MetaZooMee Historico Años
MetaZooMee Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | -35,26% O:$0,00 C:$0,00 | 18,45% O:$0,00 C:$0,00 | -26,22% O:$0,00 C:$0,00 | 16,85% O:$0,00 C:$0,00 | -13,87% O:$0,00 C:$0,00 | -5,87% O:$0,00 C:$0,00 | -48,84% O:$0,00 C:$0,00 | -9,86% O:$0,00 C:$0,00 | -12,92% O:$0,00 C:$0,00 | 24,73% O:$0,00 C:$0,00 | -25,29% O:$0,00 C:$0,00 | |
| 2025 | -34,62% O:$0,00 C:$0,00 | -17,21% O:$0,00 C:$0,00 | -13,16% O:$0,00 C:$0,00 | -2,28% O:$0,00 C:$0,00 | 132,81% O:$0,00 C:$0,00 | -39,90% O:$0,00 C:$0,00 |
MZM OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(MZM) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/12/2025 | $0,0000505 | $0,0000507 | $0,0000479 | $0,0000483 | $142 | 2.857.804 | $0 |
| 06/11/2025 | $0,0000513 | $0,0000523 | $0,0000502 | $0,0000506 | $149 | 2.926.674 | $0 |
| 06/10/2025 | $0,0000488 | $0,0000513 | $0,0000484 | $0,0000512 | $151 | 3.043.543 | $0 |
| 06/09/2025 | $0,0000457 | $0,0000490 | $0,0000452 | $0,0000489 | $144 | 3.117.416 | $0 |
| 06/08/2025 | $0,0000460 | $0,0000464 | $0,0000454 | $0,0000457 | $134 | 2.941.586 | $0 |
| 06/07/2025 | $0,0000451 | $0,0000463 | $0,0000448 | $0,0000460 | $135 | 2.981.083 | $0 |
| 06/06/2025 | $0,0000440 | $0,0000460 | $0,0000438 | $0,0000451 | $133 | 2.956.931 | $0 |
| 06/05/2025 | $0,0000475 | $0,0000480 | $0,0000438 | $0,0000441 | $130 | 2.773.435 | $0 |
| 06/04/2025 | $0,0000473 | $0,0000486 | $0,0000472 | $0,0000475 | $140 | 2.933.341 | $0 |
| 06/03/2025 | $0,0000475 | $0,0000482 | $0,0000472 | $0,0000473 | $139 | 2.929.598 | $0 |
| 06/02/2025 | $0,0000803 | $0,0000803 | $0,0000455 | $0,0000475 | $140 | 2.148.277 | $0 |
| 06/01/2025 | $0,0000803 | $0,0000803 | $0,0000803 | $0,0000803 | $0 | 0? | $0 |
| 05/31/2025 | $0,0000803 | $0,0000803 | $0,0000803 | $0,0000803 | $0 | 0? | $0 |
| 05/30/2025 | $0,0000803 | $0,0000803 | $0,0000803 | $0,0000803 | $0 | 0? | $0 |
| 05/29/2025 | $0,0000803 | $0,0000803 | $0,0000803 | $0,0000803 | $0 | 0? | $0 |
| 05/28/2025 | $0,0000803 | $0,0000803 | $0,0000803 | $0,0000803 | $0 | 0? | $0 |
| 05/27/2025 | $0,0000803 | $0,0000803 | $0,0000803 | $0,0000803 | $0 | 0? | $0 |
| 05/26/2025 | $0,0000803 | $0,0000803 | $0,0000803 | $0,0000803 | $0 | 0? | $0 |
| 05/25/2025 | $0,0000465 | $0,0000469 | $0,0000455 | $0,0000469 | $8 | 183.192 | $0 |
| 05/24/2025 | $0,0000465 | $0,0000473 | $0,0000463 | $0,0000465 | $8 | 179.011 | $0 |
| 05/23/2025 | $0,0000490 | $0,0000501 | $0,0000462 | $0,0000464 | $8 | 173.714 | $0 |
| 05/22/2025 | $0,0000469 | $0,0000495 | $0,0000469 | $0,0000489 | $8 | 181.909 | $0 |
| 05/21/2025 | $0,0000464 | $0,0000480 | $0,0000452 | $0,0000469 | $8 | 181.299 | $0 |
| 05/20/2025 | $0,0000465 | $0,0000474 | $0,0000451 | $0,0000464 | $8 | 180.790 | $0 |
| 05/19/2025 | $0,0000459 | $0,0000467 | $0,0000433 | $0,0000465 | $8 | 186.629 | $0 |
| 05/18/2025 | $0,0000455 | $0,0000474 | $0,0000435 | $0,0000459 | $8 | 180.675 | $0 |
| 05/17/2025 | $0,0000467 | $0,0000467 | $0,0000451 | $0,0000455 | $8 | 179.776 | $0 |
| 05/16/2025 | $0,0000469 | $0,0000484 | $0,0000467 | $0,0000467 | $8 | 177.068 | $0 |
| 05/15/2025 | $0,0000480 | $0,0000485 | $0,0000458 | $0,0000468 | $8 | 179.201 | $0 |
| 05/14/2025 | $0,0000493 | $0,0000500 | $0,0000470 | $0,0000480 | $8 | 179.457 | $0 |
| 05/13/2025 | $0,0000459 | $0,0000502 | $0,0000446 | $0,0000493 | $8 | 190.444 | $0 |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | APEcoin (APE) Precio Historico | $0,6502 | $438.660.076 | $56.829.149 | -5,60% | -8,52% | |
 | Animecoin (ANIME) Precio Historico | $0,0235 | $129.904.958 | $155.423.090 | -12,50% | -15,91% | |
 | Yield Guild Games (YGG) Precio Historico | $0,1633 | $68.365.355 | $17.753.992 | -5,72% | -11,60% | |
 | Gods Unchained (GODS) Precio Historico | $0,1264 | $43.356.895 | $3.796.471 | -3,53% | -6,59% | |
 | Render (RENDER) Precio Historico | $3,36 | $1.739.896.937 | $130.603.599 | -5,22% | -11,59% | |
 | Render Token (RNDR) Precio Historico | $3,36 | $1.257.692.500 | $15.811.898 | -5,12% | -14,22% | |
 | Virtual Protocol (VIRTUAL) Precio Historico | $1,79 | $1.156.318.181 | $250.570.559 | -3,68% | -13,99% | |
 | Floki Inu (FLOKI) Precio Historico | $0,0000760 | $730.045.569 | $78.675.996 | -7,98% | -13,50% | |
 | BoxBet (BXBT) Precio Historico | $0,0181 | $0 | $150.378 | -4,48% | -9,26% |