METAVERSE(METAV)Heute
$0.004929
METAVERSE Preisverlauf
(METAV)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.004887 | $0.00495 | $0.00485 | $0.004948 | $327.089K |
2025-09-10 | $0.004781 | $0.00491 | $0.0047 | $0.004883 | $330.346K |
2025-09-09 | $0.004706 | $0.00477 | $0.00466 | $0.004777 | $322.094K |
2025-09-08 | $0.004590 | $0.00471 | $0.00446 | $0.004706 | $70,020.52 |
2025-09-07 | $0.004412 | $0.00459 | $0.00441 | $0.004590 | $72,186.11 |
2025-09-06 | $0.004567 | $0.00454 | $0.00446 | $0.004412 | $71,396.93 |
2025-09-05 | $0.004565 | $0.00457 | $0.00448 | $0.004567 | $70,818.43 |
2025-09-04 | $0.004676 | $0.00466 | $0.00452 | $0.004529 | $69,022.91 |
2025-09-03 | $0.004430 | $0.00468 | $0.00441 | $0.004605 | $71,024.04 |
2025-09-02 | $0.004332 | $0.00448 | $0.00439 | $0.004432 | $71,609.22 |
2025-09-01 | $0.004450 | $0.00455 | $0.00439 | $0.004424 | $528.5053 |
2025-08-31 | $0.004462 | $0.00457 | $0.00445 | $0.004449 | $97,226.07 |
2025-08-30 | $0.004556 | $0.00466 | $0.00447 | $0.004462 | $4,050.156 |
2025-08-29 | $0.004675 | $0.0047 | $0.00464 | $0.004559 | $61,520.70 |
2025-08-28 | $0.004632 | $0.00479 | $0.00448 | $0.004675 | $105.556K |
2025-08-27 | $0.004201 | $0.00464 | $0.00427 | $0.004558 | $106.279K |
2025-08-26 | $0.004368 | $0.00439 | $0.00412 | $0.004203 | $136.798K |
2025-08-25 | $0.004585 | $0.00474 | $0.00433 | $0.004379 | $165.968K |
2025-08-24 | $0.004536 | $0.00472 | $0.00451 | $0.004514 | $107.745K |
2025-08-23 | $0.004313 | $0.00464 | $0.00435 | $0.004531 | $162.415K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
METAVERSE(METAV)
