Token Metrics AI(TMAI)Heute
$0.000558
Token Metrics AI Preisverlauf
(TMAI)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000448 | $0.000622 | $0.000450 | $0.000543 | $80,164.60 |
2025-09-12 | $0.000456 | $0.000460 | $0.000445 | $0.000448 | $23,621.31 |
2025-09-11 | $0.000439 | $0.000459 | $0.000435 | $0.000456 | $55,848.99 |
2025-09-10 | $0.000452 | $0.000469 | $0.000436 | $0.000439 | $38,016.39 |
2025-09-09 | $0.000417 | $0.000710 | $0.000416 | $0.000452 | $341.209K |
2025-09-08 | $0.000393 | $0.000417 | $0.000390 | $0.000417 | $174.555K |
2025-09-07 | $0.000401 | $0.000410 | $0.000380 | $0.000394 | $281.458K |
2025-09-06 | $0.000479 | $0.000497 | $0.000399 | $0.000399 | $215.976K |
2025-09-05 | $0.000471 | $0.000487 | $0.000468 | $0.000479 | $91,376.62 |
2025-09-04 | $0.000479 | $0.000515 | $0.000461 | $0.000471 | $140.743K |
2025-09-03 | $0.000490 | $0.000531 | $0.000474 | $0.000479 | $164.596K |
2025-09-02 | $0.000501 | $0.000538 | $0.000471 | $0.000490 | $179.511K |
2025-09-01 | $0.000545 | $0.000551 | $0.000500 | $0.000501 | $156.747K |
2025-08-31 | $0.000525 | $0.000555 | $0.000517 | $0.000545 | $60,044.77 |
2025-08-30 | $0.000552 | $0.000561 | $0.000515 | $0.000525 | $107.307K |
2025-08-29 | $0.000573 | $0.000581 | $0.000535 | $0.000552 | $145.168K |
2025-08-28 | $0.000561 | $0.000628 | $0.000561 | $0.000575 | $230.419K |
2025-08-27 | $0.000585 | $0.000582 | $0.000523 | $0.000561 | $106.842K |
2025-08-26 | $0.000576 | $0.000606 | $0.000551 | $0.000585 | $130.377K |
2025-08-25 | -- | $0.000592 | $0.000575 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Token Metrics AI(TMAI)
