Metaverser(MTVT)Heute
$0.00086
vor 1 Jahren
$0.002100
vor 2 Jahren
$0.002450
Metaverser Preisverlauf
(MTVT)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000873 | $0.00086 | $0.00086 | $0.000888 | $56.11072 |
2025-09-11 | $0.000878 | $0.00086 | $0.00086 | $0.000874 | $71.16795 |
2025-09-10 | $0.000870 | $0.00086 | $0.00086 | $0.00086 | -- |
2025-09-09 | $0.000884 | $0.00086 | $0.00086 | $0.000870 | $759.8453 |
2025-09-08 | $0.000879 | $0.00086 | $0.00086 | $0.00086 | $0.0094 |
2025-09-07 | $0.000861 | $0.00086 | $0.00086 | $0.000864 | -- |
2025-09-06 | $0.000863 | $0.00086 | $0.00086 | $0.000861 | $636.0763 |
2025-09-05 | $0.000863 | $0.00086 | $0.00086 | $0.000863 | -- |
2025-09-04 | $0.000859 | $0.00086 | $0.00086 | $0.000857 | $311.8222 |
2025-09-03 | $0.000847 | $0.00086 | $0.00086 | $0.000863 | $143.9017 |
2025-09-02 | $0.000862 | $0.00086 | $0.00086 | $0.000847 | $131.2558 |
2025-09-01 | $0.000862 | $0.00086 | $0.00086 | $0.000849 | $113.2352 |
2025-08-31 | $0.000857 | $0.00087 | $0.00086 | $0.000862 | $120.1744 |
2025-08-30 | $0.000851 | $0.00087 | $0.00087 | $0.000856 | $63.08783 |
2025-08-29 | $0.000874 | $0.00087 | $0.00087 | $0.000874 | -- |
2025-08-28 | $0.000876 | $0.00087 | $0.00087 | $0.000855 | $480.2410 |
2025-08-27 | $0.000876 | $0.00087 | $0.00087 | $0.000876 | -- |
2025-08-26 | $0.00091 | $0.00091 | $0.00087 | $0.000866 | $13.08709 |
2025-08-25 | $0.000891 | $0.00091 | $0.00091 | $0.000889 | $50.50180 |
2025-08-24 | $0.000905 | $0.00091 | $0.00091 | $0.000888 | $3.751428 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Metaverser(MTVT)
