Metan Evolutions(METAN)Heute
$0.002402
Metan Evolutions Preisverlauf
(METAN)Zeitraum: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.002401 | $0.002406 | $0.002400 | $0.002401 | $16,333.93 |
2025-09-07 | $0.002468 | $0.002468 | $0.002397 | $0.002401 | $2,540.300 |
2025-09-06 | $0.002494 | $0.002498 | $0.002468 | $0.002468 | $16,550.12 |
2025-09-05 | $0.002372 | $0.002552 | $0.002306 | $0.002494 | $8,774.992 |
2025-09-04 | $0.002370 | $0.002373 | $0.002369 | $0.002372 | $3,489.965 |
2025-09-03 | $0.002369 | $0.002373 | $0.002368 | $0.002370 | $17,689.21 |
2025-09-02 | $0.002440 | $0.002395 | $0.002368 | $0.002369 | $16,488.44 |
2025-09-01 | $0.002360 | $0.002441 | $0.002360 | $0.002440 | $17,545.63 |
2025-08-31 | $0.002363 | $0.002364 | $0.002359 | $0.002363 | $17,627.84 |
2025-08-30 | $0.002513 | $0.002515 | $0.002353 | $0.002361 | $17,929.64 |
2025-08-29 | $0.002498 | $0.002572 | $0.002345 | $0.002514 | $17,038.79 |
2025-08-28 | $0.002456 | $0.002559 | $0.002230 | $0.002498 | $18,194.02 |
2025-08-27 | $0.002360 | $0.002473 | $0.002216 | $0.002456 | $17,719.86 |
2025-08-26 | $0.002318 | $0.002443 | $0.002286 | $0.002358 | $19,041.40 |
2025-08-25 | $0.002316 | $0.002331 | $0.002315 | $0.002318 | $21,141.86 |
2025-08-24 | $0.002351 | $0.002443 | $0.002316 | $0.002318 | $21,875.52 |
2025-08-23 | $0.002346 | $0.002469 | $0.002268 | $0.002351 | $21,242.84 |
2025-08-22 | $0.002487 | $0.002488 | $0.002293 | $0.002345 | $20,972.12 |
2025-08-21 | $0.002385 | $0.002493 | $0.002333 | $0.002487 | $20,917.12 |
2025-08-20 | $0.002549 | $0.002562 | $0.002384 | $0.002386 | $21,463.65 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-09
Metan Evolutions(METAN)
