MetaBeat($BEAT)Hoje
$0.000182
1 anos atrás
$0.002536
2 anos atrás
$0.010552
MetaBeat Histórico de preços
($BEAT)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000181 | $0.000210 | $0.000167 | $0.000183 | $5,818.793 |
2025-09-14 | $0.000168 | $0.000187 | $0.000166 | $0.000181 | $4,777.227 |
2025-09-13 | $0.000173 | $0.000179 | $0.000166 | $0.000168 | $1,779.200 |
2025-09-12 | $0.000178 | $0.000190 | $0.000172 | $0.000173 | $2,700.637 |
2025-09-11 | $0.000220 | $0.000245 | $0.000172 | $0.000178 | $11,049.20 |
2025-09-10 | $0.000202 | $0.000227 | $0.000163 | $0.000220 | $3,588.103 |
2025-09-09 | $0.000202 | $0.000218 | $0.000201 | $0.000202 | $793.2025 |
2025-09-08 | $0.000210 | $0.000232 | $0.000196 | $0.000202 | $2,202.517 |
2025-09-07 | $0.000203 | $0.000247 | $0.000166 | $0.000215 | $6,865.107 |
2025-09-06 | $0.000192 | $0.000269 | $0.000160 | $0.000203 | $7,579.920 |
2025-09-05 | $0.000171 | $0.000249 | $0.000149 | $0.000192 | $6,214.251 |
2025-09-04 | $0.000200 | $0.000248 | $0.000140 | $0.000171 | $3,073.709 |
2025-09-03 | $0.000218 | $0.000228 | $0.000200 | $0.000200 | $654.2667 |
2025-09-02 | $0.000207 | $0.000232 | $0.000209 | $0.000219 | $1,789.796 |
2025-09-01 | $0.000270 | $0.000393 | $0.000199 | $0.000207 | $13,068.72 |
2025-08-31 | $0.000265 | $0.000281 | $0.000270 | $0.000270 | $165.7986 |
2025-08-30 | $0.000282 | $0.000280 | $0.000250 | $0.000265 | $852.0700 |
2025-08-29 | $0.000285 | $0.000290 | $0.000259 | $0.000282 | $596.0510 |
2025-08-28 | $0.000345 | $0.000345 | $0.000239 | $0.000285 | $3,484.400 |
2025-08-27 | $0.000357 | $0.000356 | $0.000340 | $0.000345 | $742.8888 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
MetaBeat($BEAT)
