MetaQ(METAQ)Heute
$0.02728
vor 1 Jahren
$0.094882
vor 2 Jahren
$0.096216
vor 3 Jahren
$0.368335
MetaQ Preisverlauf
(METAQ)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.02925 | $0.02918 | $0.02793 | $0.02842 | $285.9791 |
2025-09-14 | $0.03089 | $0.03096 | $0.02874 | $0.026010 | $5.652876 |
2025-09-13 | $0.03228 | $0.03247 | $0.02639 | $0.03089 | $314.5572 |
2025-09-12 | $0.03103 | $0.03293 | $0.03076 | $0.03173 | $319.2982 |
2025-09-11 | $0.03293 | $0.03296 | $0.03081 | $0.03103 | $309.6755 |
2025-09-10 | $0.03276 | $0.03297 | $0.03196 | $0.03293 | $331.526 |
2025-09-09 | $0.03502 | $0.03532 | $0.03199 | $0.03276 | $329.4809 |
2025-09-08 | $0.028459 | $0.03594 | $0.03395 | $0.03405 | $334.3553 |
2025-09-07 | $0.03694 | $0.03733 | $0.0279 | $0.03567 | $378.364 |
2025-09-06 | $0.03042 | $0.03747 | $0.0303 | $0.028493 | $22.36191 |
2025-09-05 | $0.0309 | $0.03093 | $0.03031 | $0.024199 | $1.999846 |
2025-09-04 | $0.024502 | $0.03094 | $0.03031 | $0.03034 | $273.8357 |
2025-09-03 | $0.031 | $0.031 | $0.03032 | $0.024502 | $6.248061 |
2025-09-02 | $0.028539 | $0.031 | $0.031 | $0.031 | -- |
2025-09-01 | $0.031 | $0.031 | $0.031 | $0.031 | -- |
2025-08-31 | $0.031 | $0.031 | $0.031 | $0.031 | $2.2254 |
2025-08-30 | $0.031 | $0.031 | $0.031 | $0.031 | -- |
2025-08-29 | $0.03181 | $0.03184 | $0.031 | $0.031 | $0.7384 |
2025-08-28 | $0.02796 | $0.03187 | $0.03101 | $0.03181 | $311.6443 |
2025-08-27 | $0.03149 | $0.0319 | $0.02781 | $0.03145 | $301.7942 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
MetaQ(METAQ)
