Metronome(MET)Heute
$0.562257
vor 1 Jahren
$0.394089
vor 2 Jahren
$1.033
vor 3 Jahren
$1.17
vor 4 Jahren
$5.22
vor 5 Jahren
$0.945708
vor 6 Jahren
$0.587171
vor 7 Jahren
$1.56
Metronome Preisverlauf
(MET)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.560395 | $0.564854 | $0.557081 | $0.562600 | $194.1791 |
2025-09-03 | $0.537629 | $0.562632 | $0.532236 | $0.560630 | $2,784.415 |
2025-09-02 | $0.541373 | $0.544069 | $0.530583 | $0.539285 | $5,260.734 |
2025-09-01 | $0.534635 | $0.545172 | $0.53369 | $0.541791 | $8,317.640 |
2025-08-31 | $0.531219 | $0.537392 | $0.523498 | $0.534566 | $4,021.201 |
2025-08-30 | $0.534467 | $0.537078 | $0.523654 | $0.530560 | $7,997.579 |
2025-08-29 | $0.549592 | $0.551137 | $0.53093 | $0.532849 | $6,782.290 |
2025-08-28 | $0.559775 | $0.558685 | $0.547289 | $0.550169 | $2,703.963 |
2025-08-27 | $0.551170 | $0.560075 | $0.551149 | $0.559727 | $3,800.272 |
2025-08-26 | $0.573910 | $0.574238 | $0.540197 | $0.551292 | $15,464.56 |
2025-08-25 | $0.581796 | $0.602121 | $0.567144 | $0.573910 | $15,209.63 |
2025-08-24 | $0.587205 | $0.590599 | $0.575682 | $0.581796 | $5,690.675 |
2025-08-23 | $0.566734 | $0.590434 | $0.577922 | $0.587205 | $9,915.031 |
2025-08-22 | $0.536932 | $0.577964 | $0.534211 | $0.566734 | $8,329.755 |
2025-08-21 | $0.533781 | $0.542321 | $0.535796 | $0.536937 | $2,305.147 |
2025-08-20 | $0.535034 | $0.536211 | $0.52201 | $0.533837 | $11,669.99 |
2025-08-19 | $0.546300 | $0.547231 | $0.527855 | $0.535034 | $6,719.363 |
2025-08-18 | $0.564964 | $0.564209 | $0.539868 | $0.544321 | $6,176.356 |
2025-08-17 | $0.554539 | $0.564967 | $0.551399 | $0.564966 | $3,759.048 |
2025-08-16 | $0.558949 | $0.561816 | $0.551894 | $0.554437 | $6,327.355 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Metronome(MET)
