Metadium(META)Heute
$0.020362
vor 1 Jahren
$0.025288
vor 2 Jahren
$0.021202
vor 3 Jahren
$0.035061
vor 4 Jahren
$0.109252
vor 5 Jahren
$0.007472
vor 6 Jahren
$0.006031
Metadium Preisverlauf
(META)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.020116 | $0.020426 | $0.019974 | $0.020231 | $276.853K |
2025-09-12 | $0.020071 | $0.020206 | $0.019980 | $0.020043 | $178.778K |
2025-09-11 | $0.020284 | $0.020292 | $0.019947 | $0.020077 | $158.308K |
2025-09-10 | $0.020143 | $0.020343 | $0.019939 | $0.020224 | $161.266K |
2025-09-09 | $0.020024 | $0.020324 | $0.019947 | $0.020142 | $290.056K |
2025-09-08 | $0.019927 | $0.020160 | $0.019819 | $0.020022 | $126.912K |
2025-09-07 | $0.019898 | $0.020145 | $0.019883 | $0.019980 | $120.693K |
2025-09-06 | $0.019801 | $0.019993 | $0.019769 | $0.019909 | $87,841.64 |
2025-09-05 | $0.020211 | $0.020297 | $0.019628 | $0.019801 | $314.190K |
2025-09-04 | $0.020016 | $0.020456 | $0.019669 | $0.020211 | $574.285K |
2025-09-03 | $0.019796 | $0.020057 | $0.019670 | $0.019949 | $117.672K |
2025-09-02 | $0.019734 | $0.020027 | $0.019519 | $0.019799 | $151.508K |
2025-09-01 | $0.020343 | $0.020518 | $0.019441 | $0.019739 | $368.053K |
2025-08-31 | $0.020399 | $0.020467 | $0.020125 | $0.020206 | $152.407K |
2025-08-30 | $0.020629 | $0.020563 | $0.020101 | $0.020395 | $172.666K |
2025-08-29 | $0.020717 | $0.021168 | $0.020190 | $0.020432 | $451.059K |
2025-08-28 | $0.020515 | $0.020790 | $0.020362 | $0.020719 | $230.424K |
2025-08-27 | $0.020454 | $0.020594 | $0.02023 | $0.020516 | $130.667K |
2025-08-26 | $0.020538 | $0.020668 | $0.020174 | $0.020454 | $154.494K |
2025-08-25 | $0.020517 | $0.020803 | $0.020238 | $0.020538 | $254.266K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Metadium(META)
