| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2015 | $0.0000410 | $0.000203 | |
| 2016 | $0.000204 | $0.000251 | -18.73% |
| 2017 | $0.000251 | $0.0127 | -98.02% |
| 2018 | $0.0127 | $0.00346 | 267.82% |
| 2019 | $0.00343 | $0.00173 | 98.58% |
| 2020 | $0.00173 | $0.00319 | -45.81% |
| 2021 | $0.00322 | $0.00417 | -22.61% |
| 2022 | $0.00429 | $0.00149 | 188.20% |
| 2023 | $0.00150 | $0.00296 | -49.42% |
| 2024 | $0.00309 | $0.00618 | -49.98% |
| 2025 | $0.00621 | $0.00538 | 15.54% |
Publicidade
MetalCoin (METAL) Histórico de Preços
Preço histórico do MetalCoin, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2015.
| Primeiro preço | 2015 Janeiro ($0.0000380) |
|---|---|
| Preço mais baixo | 2015 fevereiro ($0.0000240) |
| Máxima Histórica | 2018 Janeiro ($0.0313) |
| Melhor ano | 2017 |
| Pior ano | 2016 |
| Melhor mês | fevereiro |
| Pior mês | novembro |
MetalCoin Gráfico histórico
MetalCoin Histórico anual desde 2015
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2015 | $0.000163 | $0.000499 | $0.0000170 | $0.000203 | $12.3 T | $100 | $2.4 T | 71.3 M | 486% |
| 2016 | $0.000302 | $0.000716 | $0.0000470 | $0.000251 | $15.4 T | $114 | $1.9 T | 51.5 M | 276% |
| 2017 | $0.00520 | $0.0219 | $0.0000890 | $0.0127 | $0 | $43 | $2.8 T | 0 | 497% |
| 2018 | $0.00998 | $0.0429 | $0.00296 | $0.00346 | $252.6 T | $114 | $6.8 T | 40.4 M | 252% |
| 2019 | $0.00310 | $0.00630 | $0.00155 | $0.00173 | $238.3 T | $1 | $131 | 76.9 M | 108% |
| 2020 | $0.00189 | $0.00394 | $0.000637 | $0.00319 | $145.9 T | $0 | $9 | 76.9 M | 216% |
| 2021 | $0.00467 | $0.00666 | $0.00303 | $0.00417 | $359.2 T | $0 | $87 | 76.9 M | 116% |
| 2022 | $0.00272 | $0.00521 | $0.00148 | $0.00149 | $209.1 T | $0 | $14 | 76.9 M | 75% |
| 2023 | $0.00224 | $0.00310 | $0.00149 | $0.00296 | $160.3 T | $0 | $15 | 72.9 M | 56% |
| 2024 | $0.00413 | $0.00859 | $0.00259 | $0.00618 | $0 | $1 | $191 | 0 | 127% |
| 2025 | $0.00588 | $0.00860 | $0.00423 | $0.00538 | $0 | $0 | $52 | 0 | 125% |
MetalCoin Rendimento Anual
MetalCoin Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | -14.63% O:$0.00 C:$0.00 | 88.57% O:$0.00 C:$0.00 | 454.55% O:$0.00 C:$0.00 | -26.78% O:$0.00 C:$0.00 | 179.65% O:$0.00 C:$0.00 | -44.30% O:$0.00 C:$0.00 | -26.55% O:$0.00 C:$0.00 | 72.60% O:$0.00 C:$0.00 | 55.26% O:$0.00 C:$0.00 | 14.69% O:$0.00 C:$0.00 | ||
| 2016 | -9.80% O:$0.00 C:$0.00 | 57.07% O:$0.00 C:$0.00 | 15.22% O:$0.00 C:$0.00 | -16.22% O:$0.00 C:$0.00 | 9.68% O:$0.00 C:$0.00 | 16.67% O:$0.00 C:$0.00 | -3.64% O:$0.00 C:$0.00 | 3.20% O:$0.00 C:$0.00 | 9.86% O:$0.00 C:$0.00 | -31.79% O:$0.00 C:$0.00 | -18.80% O:$0.00 C:$0.00 | 16.20% O:$0.00 C:$0.00 |
| 2017 | 51.00% O:$0.00 C:$0.00 | 37.57% O:$0.00 C:$0.00 | 27.70% O:$0.00 C:$0.00 | 66.21% O:$0.00 C:$0.00 | 136.21% O:$0.00 C:$0.00 | 12.00% O:$0.00 C:$0.00 | 67.46% O:$0.00 C:$0.01 | 12.68% O:$0.01 C:$0.01 | 8.64% O:$0.01 C:$0.01 | -3.23% O:$0.01 C:$0.01 | 33.51% O:$0.01 C:$0.01 | |
| 2018 | -7.49% O:$0.01 C:$0.01 | 37.19% O:$0.01 C:$0.02 | -48.27% O:$0.02 C:$0.01 | 40.94% O:$0.01 C:$0.01 | -26.65% O:$0.01 C:$0.01 | 34.52% O:$0.01 C:$0.01 | -21.10% O:$0.01 C:$0.01 | -0.14% O:$0.01 C:$0.01 | -38.13% O:$0.01 C:$0.00 | -7.47% O:$0.00 C:$0.00 | ||
| 2019 | -9.05% O:$0.00 C:$0.00 | 17.75% O:$0.00 C:$0.00 | 8.15% O:$0.00 C:$0.00 | -24.06% O:$0.00 C:$0.00 | 23.51% O:$0.00 C:$0.00 | 11.10% O:$0.00 C:$0.00 | -15.94% O:$0.00 C:$0.00 | -30.20% O:$0.00 C:$0.00 | -14.25% O:$0.00 C:$0.00 | 8.58% O:$0.00 C:$0.00 | -23.35% O:$0.00 C:$0.00 | -4.54% O:$0.00 C:$0.00 |
| 2020 | 35.22% O:$0.00 C:$0.00 | 6.13% O:$0.00 C:$0.00 | -53.22% O:$0.00 C:$0.00 | 25.97% O:$0.00 C:$0.00 | -4.21% O:$0.00 C:$0.00 | 4.07% O:$0.00 C:$0.00 | 22.84% O:$0.00 C:$0.00 | 17.35% O:$0.00 C:$0.00 | -13.07% O:$0.00 C:$0.00 | 19.82% O:$0.00 C:$0.00 | 90.46% O:$0.00 C:$0.00 | -18.82% O:$0.00 C:$0.00 |
| 2021 | 14.50% O:$0.00 C:$0.00 | 23.74% O:$0.00 C:$0.00 | 30.13% O:$0.00 C:$0.01 | 2.58% O:$0.01 C:$0.01 | -35.31% O:$0.01 C:$0.00 | -10.92% O:$0.00 C:$0.00 | 25.71% O:$0.00 C:$0.00 | 3.60% O:$0.00 C:$0.00 | -2.32% O:$0.00 C:$0.00 | 26.45% O:$0.00 C:$0.01 | -7.07% O:$0.01 C:$0.01 | -18.62% O:$0.01 C:$0.00 |
| 2022 | -17.04% O:$0.00 C:$0.00 | 11.49% O:$0.00 C:$0.00 | 6.43% O:$0.00 C:$0.00 | -6.40% O:$0.00 C:$0.00 | -17.01% O:$0.00 C:$0.00 | -31.88% O:$0.00 C:$0.00 | 7.10% O:$0.00 C:$0.00 | -14.02% O:$0.00 C:$0.00 | -3.01% O:$0.00 C:$0.00 | 5.22% O:$0.00 C:$0.00 | 0.71% O:$0.00 C:$0.00 | -27.61% O:$0.00 C:$0.00 |
| 2023 | 39.86% O:$0.00 C:$0.00 | 0.09% O:$0.00 C:$0.00 | 9.45% O:$0.00 C:$0.00 | 3.08% O:$0.00 C:$0.00 | -7.00% O:$0.00 C:$0.00 | 11.98% O:$0.00 C:$0.00 | -4.62% O:$0.00 C:$0.00 | -10.75% O:$0.00 C:$0.00 | 3.94% O:$0.00 C:$0.00 | 12.43% O:$0.00 C:$0.00 | -6.72% O:$0.00 C:$0.00 | 30.63% O:$0.00 C:$0.00 |
| 2024 | 7.33% O:$0.00 C:$0.00 | 29.92% O:$0.00 C:$0.00 | 9.45% O:$0.00 C:$0.00 | -19.16% O:$0.00 C:$0.00 | 12.27% O:$0.00 C:$0.00 | -6.02% O:$0.00 C:$0.00 | -18.24% O:$0.00 C:$0.00 | -4.85% O:$0.00 C:$0.00 | 8.88% O:$0.00 C:$0.00 | 15.59% O:$0.00 C:$0.00 | 98.71% O:$0.00 C:$0.01 | -17.41% O:$0.01 C:$0.01 |
| 2025 | 22.72% O:$0.01 C:$0.01 | -23.35% O:$0.01 C:$0.01 | -24.36% O:$0.01 C:$0.00 | 25.90% O:$0.00 C:$0.01 | 14.25% O:$0.01 C:$0.01 | -100% O:$0.01 C:$0 |
METAL OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(METAL) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.00538 | $0.00542 | $0.00532 | $0.00542 | $0 | 0? | $0 |
| 06/01/2025 | $0.00633 | $0.00633 | $0.00531 | $0.00538 | $0 | 0? | $0 |
| 05/31/2025 | $0.00532 | $0.00637 | $0.00524 | $0.00633 | $0 | 46.36 | $0 |
| 05/30/2025 | $0.00685 | $0.00687 | $0.00531 | $0.00532 | $0 | 0? | $0 |
| 05/29/2025 | $0.00558 | $0.00721 | $0.00558 | $0.00685 | $0 | 39.88 | $0 |
| 05/28/2025 | $0.00562 | $0.00563 | $0.00552 | $0.00559 | $0 | 0? | $0 |
| 05/27/2025 | $0.00438 | $0.00720 | $0.00432 | $0.00562 | $0 | 0? | $0 |
| 05/26/2025 | $0.00617 | $0.00620 | $0.00436 | $0.00438 | $52 | 9,739 | $0 |
| 05/25/2025 | $0.00613 | $0.00617 | $0.00610 | $0.00617 | $0 | 0? | $0 |
| 05/24/2025 | $0.00612 | $0.00618 | $0.00611 | $0.00613 | $0 | 0? | $0 |
| 05/23/2025 | $0.00632 | $0.00634 | $0.00600 | $0.00611 | $0 | 0? | $0 |
| 05/22/2025 | $0.00608 | $0.00632 | $0.00606 | $0.00631 | $0 | 0? | $0 |
| 05/21/2025 | $0.00601 | $0.00626 | $0.00597 | $0.00608 | $0 | 0? | $0 |
| 05/20/2025 | $0.00603 | $0.00616 | $0.00592 | $0.00601 | $0 | 0? | $0 |
| 05/19/2025 | $0.00599 | $0.00615 | $0.00590 | $0.00603 | $0 | 0? | $0 |
| 05/18/2025 | $0.00693 | $0.00722 | $0.00580 | $0.00599 | $0 | 0? | $0 |
| 05/17/2025 | $0.00598 | $0.00697 | $0.00575 | $0.00693 | $0 | 41.96 | $0 |
| 05/16/2025 | $0.00688 | $0.00702 | $0.00598 | $0.00598 | $0 | 0? | $0 |
| 05/15/2025 | $0.00621 | $0.00702 | $0.00617 | $0.00687 | $0 | 82.43 | $0 |
| 05/14/2025 | $0.00580 | $0.00627 | $0.00580 | $0.00620 | $0 | 0? | $0 |
| 05/13/2025 | $0.00599 | $0.00617 | $0.00580 | $0.00580 | $0 | 28.84 | $0 |
| 05/12/2025 | $0.00602 | $0.00612 | $0.00590 | $0.00599 | $0 | 0? | $0 |
| 05/11/2025 | $0.00610 | $0.00611 | $0.00594 | $0.00601 | $0 | 0? | $0 |
| 05/10/2025 | $0.00488 | $0.00640 | $0.00488 | $0.00610 | $1 | 339.44 | $0 |
| 05/09/2025 | $0.00589 | $0.00641 | $0.00478 | $0.00488 | $2 | 409.98 | $0 |
| 05/08/2025 | $0.00561 | $0.00597 | $0.00561 | $0.00588 | $0 | 152.65 | $0 |
| 05/07/2025 | $0.00561 | $0.00566 | $0.00557 | $0.00561 | $0 | 0? | $0 |
| 05/06/2025 | $0.00558 | $0.00562 | $0.00549 | $0.00561 | $0 | 0? | $0 |
| 05/05/2025 | $0.00555 | $0.00559 | $0.00552 | $0.00558 | $0 | 0? | $0 |
| 05/04/2025 | $0.00561 | $0.00563 | $0.00555 | $0.00556 | $0 | 0? | $0 |
| 05/03/2025 | $0.00564 | $0.00564 | $0.00559 | $0.00561 | $0 | 0? | $0 |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Dogecoin (DOGE) Histórico de Preços | $0.1952 | $29,152,784,579 | $975,812,434 | -13.42% | 2.92% | |
 | Litecoin (LTC) Histórico de Preços | $89.73 | $6,771,051,663 | $853,833,748 | -6.03% | 1.37% | |
 | Syscoin (SYS) Histórico de Preços | $0.0434 | $33,416,398 | $1,138,519 | -13.91% | 5.21% | |
 | Elastos (ELA) Histórico de Preços | $1.52 | $34,178,751 | $800,757 | -2.53% | 2.91% | |
 | GreenPower (GRN) Histórico de Preços | $0.0622 | $0 | $0 | -2.66% | 0.53% | |
 | Pirate Blocks (SKULL) Histórico de Preços | $0.0000483 | $0 | $0 | 0% | 0% | |
 | Ombre (OMB) Histórico de Preços | $0.000486 | $0 | $0 | 0% | 0% | |
 | MapCoin (MAPC) Histórico de Preços | $0.0362 | $0 | $0 | -4.10% | 4.04% | |
 | Mineum (MNM) Histórico de Preços | $0.00102 | $0 | $0 | -0.25% | 1.91% |