METERA(METERA)Heute
$0.001678
METERA Preisverlauf
(METERA)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.001658 | $0.001830 | $0.001655 | $0.001720 | $3,021.966 |
2025-09-12 | $0.001657 | $0.001702 | $0.001509 | $0.001658 | $135.6344 |
2025-09-11 | $0.001650 | $0.001684 | $0.001620 | $0.001658 | $532.3939 |
2025-09-10 | $0.001594 | $0.001661 | $0.001427 | $0.001648 | $93.27197 |
2025-09-09 | $0.001535 | $0.001822 | $0.001512 | $0.001597 | $2,738.219 |
2025-09-08 | $0.001431 | $0.001765 | $0.001420 | $0.001538 | $2,940.542 |
2025-09-07 | $0.001414 | $0.001439 | $0.001401 | $0.001431 | $92.16000 |
2025-09-06 | $0.001472 | $0.001502 | $0.001412 | $0.001416 | $1,901.596 |
2025-09-05 | $0.001383 | $0.001516 | $0.001380 | $0.001471 | $3,499.091 |
2025-09-04 | $0.001453 | $0.001467 | $0.001383 | $0.001383 | $8,664.803 |
2025-09-03 | $0.001412 | $0.001459 | $0.001403 | $0.001454 | $421.5786 |
2025-09-02 | $0.001409 | $0.001492 | $0.001412 | $0.001451 | $653.1940 |
2025-09-01 | $0.001469 | $0.001473 | $0.001397 | $0.001409 | $1,481.176 |
2025-08-31 | $0.001443 | $0.001510 | $0.001430 | $0.001469 | $1,252.143 |
2025-08-30 | $0.001456 | $0.001496 | $0.001418 | $0.001443 | $261.4764 |
2025-08-29 | $0.001539 | $0.001543 | $0.001435 | $0.001455 | $603.6149 |
2025-08-28 | $0.001627 | $0.001627 | $0.001514 | $0.001542 | $1,813.858 |
2025-08-27 | $0.001545 | $0.001678 | $0.001530 | $0.001627 | $902.5123 |
2025-08-26 | $0.001523 | $0.001597 | $0.001518 | $0.001545 | $846.2773 |
2025-08-25 | $0.001590 | $0.001694 | $0.001438 | $0.001523 | $5,906.692 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
METERA(METERA)
