MetaDAO(META)Vandaag
$1.53
MetaDAO Prijsgeschiedenis
(META)Tijdsperiode: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $1.395384 | $1.52 | $1.4 | $1.457709 | $231.738K |
2025-09-11 | $1.465069 | $1.46 | $1.38 | $1.395460 | $67,955.24 |
2025-09-10 | $1.505879 | $1.51 | $1.42 | $1.465079 | $112.384K |
2025-09-09 | $1.585392 | $1.59 | $1.49 | $1.506154 | $113.628K |
2025-09-08 | $1.640673 | $1.64 | $1.56 | $1.588130 | $57,577.94 |
2025-09-07 | $1.648209 | $1.65 | $1.64 | $1.640667 | $6,645.599 |
2025-09-06 | $1.631716 | $1.67 | $1.62 | $1.647994 | $41,362.56 |
2025-09-05 | $1.685832 | $1.696553 | $1.631656 | $1.631908 | $37,453.52 |
2025-09-04 | $1.622736 | $1.688412 | $1.619927 | $1.685832 | $55,722.59 |
2025-09-03 | $1.637042 | $1.64 | $1.57 | $1.622736 | $85,898.99 |
2025-09-02 | $1.677587 | $1.7 | $1.6 | $1.612560 | $92,475.60 |
2025-09-01 | $1.658548 | $1.69 | $1.63 | $1.677250 | $57,231.69 |
2025-08-31 | $1.656571 | $1.68 | $1.65 | $1.657936 | $27,211.44 |
2025-08-30 | $1.680455 | $1.69 | $1.65 | $1.656494 | $52,066.86 |
2025-08-29 | $1.725299 | $1.79 | $1.68 | $1.680975 | $141.513K |
2025-08-28 | $1.714134 | $1.77 | $1.71 | $1.725214 | $170.981K |
2025-08-27 | $1.508963 | $1.73 | $1.48 | $1.714328 | $339.509K |
2025-08-26 | $1.290005 | $1.57 | $1.19 | $1.506930 | $245.574K |
2025-08-25 | $1.390232 | $1.4 | $1.24 | $1.290005 | $92,389.89 |
2025-08-24 | $1.153627 | $1.45 | $1.16 | $1.390582 | $209.245K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-13
MetaDAO(META)
