MetaInside by Virtuals(MIN)Heute
$0.002785
MetaInside by Virtuals Preisverlauf
(MIN)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.003431 | $0.003509 | $0.002630 | $0.002809 | $192.279K |
2025-09-03 | $0.003640 | $0.003970 | $0.003155 | $0.003478 | $352.222K |
2025-09-02 | $0.003844 | $0.004127 | $0.003394 | $0.003640 | $157.187K |
2025-09-01 | $0.003913 | $0.004327 | $0.003574 | $0.003834 | $184.115K |
2025-08-31 | $0.004187 | $0.004316 | $0.003543 | $0.003913 | $200.393K |
2025-08-30 | $0.004078 | $0.004689 | $0.003831 | $0.004187 | $255.674K |
2025-08-29 | $0.003464 | $0.004873 | $0.003306 | $0.004078 | $368.113K |
2025-08-28 | $0.003719 | $0.003836 | $0.003184 | $0.003464 | $202.431K |
2025-08-27 | $0.004183 | $0.004267 | $0.003255 | $0.003731 | $369.181K |
2025-08-26 | $0.003793 | $0.004866 | $0.003329 | $0.004178 | $529.403K |
2025-08-25 | $0.003777 | $0.004191 | $0.003128 | $0.003793 | $229.281K |
2025-08-24 | $0.003564 | $0.003931 | $0.003043 | $0.003806 | $295.119K |
2025-08-23 | $0.004982 | $0.004894 | $0.003399 | $0.003563 | $484.300K |
2025-08-22 | $0.001869 | $0.005302 | $0.001907 | $0.004898 | $1.049M |
2025-08-21 | $0.002134 | $0.002439 | $0.001414 | $0.001886 | $284.577K |
2025-08-20 | $0.001623 | $0.002350 | $0.001547 | $0.002134 | $383.165K |
2025-08-19 | $0.001477 | $0.002114 | $0.001154 | $0.001623 | $148.251K |
2025-08-18 | $0.001411 | $0.002164 | $0.001241 | $0.001477 | $543.246K |
2025-08-17 | $0.000689 | $0.001609 | $0.000674 | $0.001411 | $355.106K |
2025-08-16 | $0.000454 | $0.000793 | $0.000439 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
MetaInside by Virtuals(MIN)
