mStable Governance: Meta(MTA)Heute
$0.031510
vor 1 Jahren
$0.031007
vor 2 Jahren
$0.030661
vor 3 Jahren
$0.15088
vor 4 Jahren
$0.901422
vor 5 Jahren
$3.68
mStable Governance: Meta Preisverlauf
(MTA)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.031158 | $0.032558 | $0.031098 | $0.031098 | $44.55297 |
2025-09-12 | $0.030711 | $0.031751 | $0.030741 | $0.031147 | $49.02480 |
2025-09-11 | $0.030743 | $0.031123 | $0.030037 | $0.030779 | $213.0136 |
2025-09-10 | $0.030076 | $0.031159 | $0.029472 | $0.030743 | $38.33916 |
2025-09-09 | -- | $0.030810 | $0.029760 | -- | -- |
2025-09-08 | $0.030295 | $0.030295 | $0.030295 | -- | -- |
2025-09-07 | -- | $0.030354 | $0.030116 | -- | -- |
2025-09-06 | $0.030053 | $0.030368 | $0.029905 | $0.030056 | $593.9642 |
2025-09-05 | $0.029576 | $0.030900 | $0.029262 | $0.030053 | $2.982364 |
2025-09-04 | $0.029805 | $0.030894 | $0.029509 | $0.029533 | $1,009.285 |
2025-09-03 | -- | $0.030441 | $0.029425 | -- | -- |
2025-09-02 | -- | $0.030596 | $0.029292 | -- | -- |
2025-09-01 | $0.031296 | $0.031575 | $0.030108 | $0.030440 | $27.97386 |
2025-08-31 | $0.030679 | $0.032385 | $0.030432 | $0.031151 | $228.5994 |
2025-08-30 | $0.029827 | $0.030856 | $0.029991 | $0.030631 | $921.7965 |
2025-08-29 | $0.029946 | $0.031363 | $0.029508 | $0.029827 | $249.1844 |
2025-08-28 | -- | $0.031052 | $0.029839 | $0.029946 | $1.048548 |
2025-08-27 | -- | $0.031564 | $0.030635 | -- | -- |
2025-08-26 | $0.030160 | $0.031076 | $0.029003 | $0.030734 | $1,119.706 |
2025-08-25 | -- | $0.032295 | $0.029698 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
mStable Governance: Meta(MTA)
