MetaBeat($BEAT)Heute
$0.000215
vor 1 Jahren
$0.001514
vor 2 Jahren
$0.010961
MetaBeat Preisverlauf
($BEAT)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000203 | $0.000247 | $0.000166 | $0.000215 | $6,865.107 |
2025-09-06 | $0.000192 | $0.000269 | $0.000160 | $0.000203 | $7,579.920 |
2025-09-05 | $0.000171 | $0.000249 | $0.000149 | $0.000192 | $6,214.251 |
2025-09-04 | $0.000200 | $0.000248 | $0.000140 | $0.000171 | $3,073.709 |
2025-09-03 | $0.000218 | $0.000228 | $0.000200 | $0.000200 | $654.2667 |
2025-09-02 | $0.000207 | $0.000232 | $0.000209 | $0.000219 | $1,789.796 |
2025-09-01 | $0.000270 | $0.000393 | $0.000199 | $0.000207 | $13,068.72 |
2025-08-31 | $0.000265 | $0.000281 | $0.000270 | $0.000270 | $165.7986 |
2025-08-30 | $0.000282 | $0.000280 | $0.000250 | $0.000265 | $852.0700 |
2025-08-29 | $0.000285 | $0.000290 | $0.000259 | $0.000282 | $596.0510 |
2025-08-28 | $0.000345 | $0.000345 | $0.000239 | $0.000285 | $3,484.400 |
2025-08-27 | $0.000357 | $0.000356 | $0.000340 | $0.000345 | $742.8888 |
2025-08-26 | $0.000366 | $0.000366 | $0.000347 | $0.000357 | $1,068.160 |
2025-08-25 | -- | $0.000379 | $0.000364 | -- | -- |
2025-08-24 | $0.000389 | $0.000385 | $0.000364 | $0.000379 | $927.2981 |
2025-08-23 | $0.000399 | $0.000399 | $0.000379 | $0.000379 | $832.7266 |
2025-08-22 | $0.000372 | $0.000400 | $0.000372 | $0.000399 | $540.8846 |
2025-08-21 | $0.000364 | $0.000399 | $0.000367 | $0.000372 | $991.1597 |
2025-08-20 | $0.000360 | $0.000366 | $0.000360 | $0.000364 | $169.6808 |
2025-08-19 | $0.000393 | $0.000372 | $0.000360 | $0.000360 | $1,092.147 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
MetaBeat($BEAT)
