Metaverser(MTVT)Vandaag
$0.000863
1 jaar geleden
$0.002028
2 jaar geleden
$0.002399
Metaverser Prijsgeschiedenis
(MTVT)Tijdsperiode: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.000918 | $0.00091 | $0.00091 | $0.000905 | $421.2012 |
2025-08-22 | $0.000899 | $0.00091 | $0.00091 | $0.000917 | $726.7959 |
2025-08-21 | $0.000878 | $0.00091 | $0.00091 | $0.00091 | $0.8708 |
2025-08-20 | $0.000911 | $0.00093 | $0.00091 | $0.000918 | $205.9527 |
2025-08-19 | $0.000935 | $0.00093 | $0.00093 | $0.000936 | $139.5613 |
2025-08-18 | $0.000956 | $0.00093 | $0.00093 | $0.000935 | $37.03418 |
2025-08-17 | $0.000928 | $0.00093 | $0.00092 | $0.000935 | $133.3889 |
2025-08-16 | $0.000889 | $0.00092 | $0.00092 | $0.000886 | $97.99273 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-05
Metaverser(MTVT)
