MetaVerse-M(M)Heute
$0.000459
MetaVerse-M Preisverlauf
(M)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.000463 | $0.000466 | $0.000458 | $0.000458 | $1.336478 |
2025-09-08 | $0.000459 | $0.000465 | $0.000456 | $0.000463 | $1.280513 |
2025-09-07 | $0.000452 | $0.000460 | $0.000449 | $0.000459 | $5.802640 |
2025-09-06 | $0.000415 | $0.000454 | $0.000417 | $0.000452 | $45.53329 |
2025-09-05 | $0.000415 | $0.000419 | $0.000414 | -- | -- |
2025-09-04 | $0.000422 | $0.000423 | $0.000415 | $0.000415 | $2.304305 |
2025-09-03 | $0.000455 | $0.000459 | $0.000416 | $0.000422 | $64.18091 |
2025-09-02 | $0.000455 | $0.000460 | $0.000450 | $0.000455 | $3.022030 |
2025-09-01 | $0.000467 | $0.000469 | $0.000455 | $0.000455 | $4.701814 |
2025-08-31 | -- | $0.000509 | $0.000463 | -- | -- |
2025-08-30 | $0.000498 | $0.000511 | $0.000494 | $0.000507 | $14.14285 |
2025-08-29 | -- | $0.000511 | $0.000494 | $0.000498 | $4.289645 |
2025-08-28 | $0.000504 | $0.000507 | $0.000500 | -- | -- |
2025-08-27 | -- | $0.000507 | $0.000496 | $0.000504 | $1.482286 |
2025-08-26 | -- | $0.000505 | $0.000485 | -- | -- |
2025-08-25 | $0.000534 | $0.000538 | $0.000502 | $0.000502 | $32.47881 |
2025-08-24 | $0.000541 | $0.000541 | $0.000528 | $0.000534 | $1.261681 |
2025-08-23 | $0.000572 | $0.000583 | $0.000515 | $0.000541 | $109.9669 |
2025-08-22 | $0.000560 | $0.000574 | $0.000540 | $0.000572 | $15.91877 |
2025-08-21 | $0.000555 | $0.000582 | $0.000557 | $0.000560 | $4.009333 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
MetaVerse-M(M)
