MetisDAO (METIS)
MetisDAO (METIS)
Cena MetisDAO wynosi €11.74, zmiana +5.66% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen MetisDAO, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.37 |
---|---|
24h Wysoki | €12.57 |
24h Niski | €11.73 |
Kapitalizacja rynkowa | €74.20M |
Wolumen handlowy (24h) | €7.81M |
Dominacja na rynku | 0.003200000000% |
Pozycja na rynku | #338 |
Podaż w obiegu | 6.32M |
Maksymalna podaż | - |
MetisDAO rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
METIS/USDT | €11.53 | €11,148.74 | €33,297.58 | 156,309 | Niedawno |
2 |
![]() |
METIS/USD | €11.52 | €31,744.65 | €34,230.41 | 243,624 | Niedawno |
3 |
![]() |
METIS/WETH | €11.91 | - | - | 12 | Niedawno |
4 |
![]() |
METIS/USDT | €10.27 | €1,031.36 | €956.33 | 1,039 | Niedawno |
5 |
![]() |
METIS/WETH | €11.67 | - | - | 30,414 | Niedawno |
6 |
![]() |
WBNB/METIS | €213.47 | - | - | 4,338 | Niedawno |
7 |
![]() |
METIS/USD | €8.81 | - | - | 0 | Niedawno |
8 |
![]() |
METIS/WETH | €11.55 | - | - | 211 | Niedawno |
9 |
![]() |
METIS/USDT | €11.56 | €58,813.20 | €29,813.79 | 1,561,167 | Niedawno |
10 |
![]() |
METIS/USDT | €9.99 | €852.23 | €15,072.70 | 9,817 | Niedawno |
1 |
![]() |
METIS/USDT | €21.20 | - | - | 10,127,067 | Niedawno |
2 |
![]() |
METIS/USDT | €11.43 | - | - | 780,886 | Niedawno |
3 |
![]() |
METIS/USDT | €11.46 | - | - | 1,234,468 | Niedawno |
4 |
![]() |
METIS/USDT | €11.51 | - | - | 71,811 | Niedawno |
5 |
![]() |
METIS/USDT | €11.49 | - | - | 2,159,642 | Niedawno |
6 |
![]() |
METIS/USDT | €67.17 | - | - | 4,036,342 | Niedawno |
7 |
![]() |
METIS/USDT | €52.34 | - | - | 4,243,299 | Niedawno |
8 |
![]() |
METIS/USDT | €11.48 | - | - | 990,468 | Niedawno |
9 |
![]() |
METIS/USDT | €11.43 | - | - | 283,291 | Niedawno |
10 |
![]() |
METIS/USDT | €43.06 | - | - | 302,504 | Niedawno | Nie znaleziono danych |
Historia cen MetisDAO
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €11.84 | €12.75 | €11.83 | €12.07 | €9,277,934 | €76,267,779 |
kwi 7, 2025 | €11.54 | €12.18 | €10.40 | €11.67 | €16,194,499 | €73,657,986 |
kwi 5, 2025 | €13.17 | €13.43 | €12.89 | €13.05 | €4,254,698 | €82,365,766 |
kwi 4, 2025 | €13.03 | €13.45 | €12.79 | €13.17 | €8,827,682 | €83,151,651 |
kwi 2, 2025 | €13.93 | €13.93 | €12.49 | €12.76 | €10,585,488 | €79,972,740 |
kwi 1, 2025 | €13.49 | €14.32 | €13.49 | €13.93 | €6,558,191 | €87,335,015 |
mar 30, 2025 | €13.31 | €13.95 | €13.20 | €13.48 | €4,050,999 | €84,507,068 |
mar 29, 2025 | €14.30 | €14.37 | €13.19 | €13.31 | €5,895,028 | €83,411,835 |
mar 28, 2025 | €16.25 | €16.25 | €14.03 | €14.30 | €9,099,203 | €89,624,412 |
mar 27, 2025 | €16.20 | €16.75 | €16.01 | €16.25 | €5,866,075 | €101,844,963 |
mar 26, 2025 | €16.37 | €17.11 | €16.06 | €16.20 | €8,058,576 | €101,502,806 |
mar 25, 2025 | €16.28 | €16.44 | €15.96 | €16.37 | €6,927,641 | €102,589,013 |
mar 24, 2025 | €16.25 | €16.70 | €16.07 | €16.28 | €7,771,382 | €102,028,493 |
mar 23, 2025 | €15.79 | €16.25 | €15.69 | €16.25 | €6,010,714 | €101,824,073 |
mar 22, 2025 | €15.50 | €16.14 | €15.46 | €15.79 | €5,509,831 | €98,902,081 |
mar 21, 2025 | €15.67 | €15.81 | €15.42 | €15.50 | €6,395,283 | €97,105,202 |
mar 20, 2025 | €16.03 | €16.04 | €15.35 | €15.67 | €6,539,097 | €98,170,145 |
mar 19, 2025 | €15.29 | €16.08 | €15.12 | €16.03 | €8,129,636 | €100,409,694 |
mar 18, 2025 | €15.56 | €15.56 | €14.79 | €15.29 | €11,629,902 | €95,774,376 |
mar 16, 2025 | €15.41 | €16.56 | €14.68 | €14.82 | €13,851,906 | €92,727,644 |
mar 15, 2025 | €14.76 | €15.51 | €14.67 | €15.41 | €4,125,815 | €96,374,319 |
mar 14, 2025 | €14.37 | €14.99 | €14.30 | €14.76 | €5,468,730 | €92,311,295 |
mar 13, 2025 | €14.81 | €14.81 | €13.96 | €14.37 | €5,261,699 | €89,872,827 |
mar 11, 2025 | €13.64 | €14.66 | €12.76 | €14.40 | €9,283,131 | €90,089,867 |
mar 10, 2025 | €15.04 | €15.99 | €13.19 | €13.64 | €9,425,490 | €85,329,526 |
mar 9, 2025 | €16.95 | €16.96 | €14.92 | €15.04 | €6,135,494 | €94,097,312 |
mar 8, 2025 | €17.12 | €17.19 | €16.65 | €16.95 | €4,434,479 | €106,006,308 |
mar 7, 2025 | €17.75 | €17.89 | €16.76 | €17.12 | €6,853,665 | €107,084,700 |
mar 6, 2025 | €18.04 | €18.41 | €17.59 | €17.75 | €6,122,083 | €111,004,253 |
mar 5, 2025 | €17.74 | €18.09 | €17.17 | €18.04 | €6,434,728 | €112,133,413 |
mar 2, 2025 | €19.62 | €21.96 | €19.21 | €21.70 | €17,727,513 | €134,897,761 |
mar 1, 2025 | €20.02 | €20.26 | €19.23 | €19.62 | €8,545,417 | €121,936,395 |
lut 26, 2025 | €22.74 | €22.80 | €20.00 | €20.91 | €16,221,375 | €129,934,903 |
lut 25, 2025 | €23.25 | €23.81 | €21.42 | €22.74 | €40,243,102 | €141,306,481 |
lut 24, 2025 | €22.87 | €25.07 | €20.64 | €23.25 | €73,913,647 | €144,508,982 |
lut 23, 2025 | €22.90 | €23.64 | €22.58 | €22.87 | €7,756,413 | €142,157,762 |
lut 22, 2025 | €22.38 | €23.23 | €22.26 | €22.90 | €7,405,727 | €142,314,279 |
lut 21, 2025 | €23.02 | €24.49 | €21.93 | €22.38 | €14,605,166 | €139,084,103 |
lut 20, 2025 | €20.55 | €23.50 | €20.54 | €23.02 | €13,988,872 | €143,061,122 |
lut 19, 2025 | €19.81 | €20.69 | €19.63 | €20.55 | €5,865,777 | €127,696,175 |
lut 17, 2025 | €19.93 | €21.28 | €19.73 | €20.85 | €8,127,232 | €129,606,192 |
lut 15, 2025 | €20.72 | €21.02 | €19.79 | €20.07 | €5,738,752 | €124,719,655 |
lut 14, 2025 | €20.41 | €21.23 | €20.01 | €20.72 | €9,207,620 | €128,764,088 |
lut 12, 2025 | €19.87 | €21.33 | €19.15 | €21.13 | €11,601,829 | €131,300,122 |
lut 11, 2025 | €20.33 | €21.41 | €19.51 | €19.87 | €12,032,956 | €123,488,619 |
lut 10, 2025 | €20.07 | €20.59 | €19.49 | €20.33 | €11,726,659 | €126,021,100 |
lut 8, 2025 | €19.91 | €20.47 | €19.06 | €20.30 | €6,159,440 | €125,829,801 |
lut 6, 2025 | €20.71 | €21.26 | €19.37 | €19.60 | €7,489,672 | €121,526,599 |
lut 5, 2025 | €21.70 | €21.91 | €20.50 | €20.71 | €7,945,170 | €128,377,504 |
lut 4, 2025 | €23.85 | €23.93 | €20.82 | €21.70 | €11,867,826 | €134,543,440 |
lut 3, 2025 | €23.88 | €24.42 | €17.88 | €23.85 | €46,256,906 | €147,871,438 |
lut 2, 2025 | €28.93 | €29.80 | €22.90 | €23.88 | €22,495,146 | €148,027,121 |
lut 1, 2025 | €32.11 | €32.20 | €28.75 | €28.93 | €15,311,815 | €179,320,077 |
sty 31, 2025 | €29.99 | €33.09 | €29.28 | €32.11 | €18,856,232 | €199,052,234 |
sty 30, 2025 | €27.93 | €30.45 | €27.74 | €29.99 | €8,905,606 | €185,947,670 |
sty 29, 2025 | €27.15 | €29.15 | €27.08 | €27.93 | €8,900,819 | €173,138,389 |
sty 28, 2025 | €28.77 | €29.58 | €26.93 | €27.15 | €13,897,607 | €168,329,458 |
sty 27, 2025 | €30.24 | €30.24 | €27.14 | €28.77 | €17,213,286 | €178,335,060 |
sty 25, 2025 | €29.91 | €31.32 | €29.47 | €30.61 | €11,511,997 | €189,753,598 |
sty 24, 2025 | €30.49 | €33.00 | €29.65 | €29.91 | €19,858,728 | €185,420,195 |
sty 23, 2025 | €30.08 | €30.60 | €28.86 | €30.49 | €13,243,580 | €189,041,443 |
sty 21, 2025 | €31.47 | €31.47 | €29.68 | €30.85 | €13,845,982 | €191,250,467 |
sty 19, 2025 | €34.76 | €36.11 | €31.51 | €32.32 | €30,323,753 | €200,352,677 |
sty 18, 2025 | €37.36 | €38.00 | €33.81 | €34.76 | €45,628,995 | €215,478,757 |
sty 17, 2025 | €32.85 | €37.87 | €32.85 | €37.36 | €15,106,923 | €231,592,159 |
sty 15, 2025 | €31.28 | €34.34 | €30.18 | €33.97 | €8,724,733 | €210,274,988 |
sty 14, 2025 | €30.37 | €31.58 | €30.03 | €31.28 | €5,807,116 | €193,596,920 |
sty 13, 2025 | €31.34 | €32.24 | €28.20 | €30.37 | €10,638,570 | €187,950,404 |
sty 11, 2025 | €33.15 | €33.21 | €31.80 | €32.01 | €7,423,132 | €198,140,195 |
sty 10, 2025 | €33.09 | €34.70 | €32.68 | €33.15 | €10,018,575 | €204,689,920 |
sty 7, 2025 | €42.47 | €42.50 | €37.99 | €38.11 | €8,379,469 | €235,010,921 |
sty 6, 2025 | €42.33 | €43.56 | €41.43 | €42.47 | €7,063,515 | €261,910,625 |
sty 5, 2025 | €42.43 | €42.43 | €41.33 | €42.33 | €4,754,035 | €261,044,630 |
sty 4, 2025 | €41.90 | €43.03 | €41.46 | €42.43 | €5,984,515 | €261,617,011 |
sty 3, 2025 | €38.88 | €42.71 | €37.93 | €41.90 | €8,154,201 | €258,378,899 |
sty 2, 2025 | €38.06 | €39.80 | €38.05 | €38.88 | €5,484,213 | €239,169,105 |
sty 1, 2025 | €37.22 | €38.35 | €36.61 | €38.06 | €5,397,954 | €234,120,290 |
gru 31, 2024 | €38.44 | €39.55 | €37.13 | €37.22 | €9,096,265 | €228,933,881 |
gru 30, 2024 | €38.51 | €39.67 | €37.11 | €38.44 | €7,036,720 | €236,485,257 |
gru 29, 2024 | €40.30 | €40.65 | €38.16 | €38.51 | €5,371,473 | €236,866,073 |
gru 28, 2024 | €39.58 | €40.64 | €39.10 | €40.30 | €5,981,565 | €247,911,788 |
gru 27, 2024 | €38.42 | €41.10 | €38.40 | €39.58 | €15,045,363 | €243,458,565 |
gru 26, 2024 | €41.05 | €41.38 | €37.94 | €38.42 | €7,596,638 | €236,326,652 |
gru 25, 2024 | €41.79 | €42.26 | €40.32 | €41.05 | €8,865,728 | €252,491,244 |
gru 24, 2024 | €40.54 | €42.11 | €39.68 | €41.79 | €8,851,751 | €257,047,465 |
gru 23, 2024 | €37.57 | €41.39 | €36.72 | €40.54 | €13,196,005 | €249,386,086 |
gru 21, 2024 | €40.21 | €42.55 | €37.86 | €38.43 | €14,265,280 | €236,394,467 |
gru 20, 2024 | €37.85 | €40.44 | €32.93 | €40.21 | €28,941,536 | €247,330,957 |
gru 19, 2024 | €43.37 | €43.61 | €36.74 | €37.85 | €26,052,317 | €232,852,580 |
gru 18, 2024 | €47.84 | €48.62 | €43.27 | €43.37 | €21,814,668 | €266,806,893 |
gru 16, 2024 | €49.31 | €52.19 | €47.66 | €50.46 | €21,124,956 | €310,385,561 |
gru 15, 2024 | €46.86 | €49.57 | €45.38 | €49.31 | €13,727,228 | €303,352,180 |
gru 14, 2024 | €49.32 | €49.95 | €45.96 | €46.86 | €11,238,101 | €288,250,920 |
gru 13, 2024 | €50.27 | €50.86 | €48.49 | €49.32 | €15,767,192 | €303,381,577 |
gru 11, 2024 | €45.02 | €49.55 | €43.54 | €48.87 | €19,355,235 | €300,695,092 |
gru 9, 2024 | €58.54 | €58.54 | €40.53 | €46.44 | €38,587,311 | €285,678,662 |
gru 8, 2024 | €58.73 | €58.78 | €56.31 | €58.29 | €16,102,580 | €358,547,694 |
gru 7, 2024 | €59.56 | €59.64 | €58.01 | €58.65 | €15,509,166 | €360,758,222 |
gru 6, 2024 | €56.27 | €61.51 | €55.75 | €59.56 | €29,737,726 | €366,373,785 |
gru 5, 2024 | €58.53 | €59.51 | €55.08 | €56.38 | €31,959,607 | €346,786,913 |
Statystyki cen MetisDAO
Advanced chart
Technical analysis
Informacje o MetisDAO
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena MetisDAO?
Copy link to sectionCena METIS wynosi obecnie €11.74. Cena MetisDAO wynosi -21.22% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu MetisDAO, aby śledzić cenę METIS/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość MetisDAO z jej przeszłymi wynikami, korzystając z zakładki historii cen MetisDAO u góry tej strony.
Jaka jest całkowita podaż METIS?
Copy link to sectionDostępna ilość krążących to 6,321,034.34 METIS, z całkowitej maksymalnej podaży wynoszącej 0.00 METIS.
Gdzie mogę kupić MetisDAO?
Copy link to sectionMożesz kupić MetisDAO na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy MetisDAO wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w MetisDAO?
Copy link to sectionNajprostszym sposobem inwestycji w MetisDAO jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
MetisDAO