Cap Marché $2.22T
3.21%
Volume 24h $142.38B
2.18%
BTC % 53.81%
1.24%
ETH % 12.7%
-0.86%
Monnaies
28.779
+38
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de MetaBeat (BEAT), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Sep-16 2024 | $0.00235828 | $0.00235828 | $0.0026475 | $0.00259905 | $448,403 | $1,788,635 |
| Sep-15 2024 | $0.00250966 | $0.00246533 | $0.00294692 | $0.00292254 | $371,814 | $1,903,448 |
| Sep-14 2024 | $0.00287564 | $0.0025001 | $0.00288825 | $0.00261481 | $378,538 | $2,181,024 |
| Sep-13 2024 | $0.002502 | $0.00235566 | $0.00268143 | $0.00235566 | $270,207 | $1,877,626 |
| Sep-12 2024 | $0.00239071 | $0.00234344 | $0.0027959 | $0.0024749 | $192,610 | $1,794,109 |
| Sep-11 2024 | $0.00240047 | $0.00180315 | $0.00255106 | $0.00183421 | $264,926 | $1,801,433 |
| Sep-10 2024 | $0.00181556 | $0.00171738 | $0.00181556 | $0.00176965 | $219,004 | $1,362,487 |
| Sep-09 2024 | $0.00176453 | $0.00172649 | $0.00181682 | $0.00181682 | $343,491 | $1,324,188 |
| Sep-08 2024 | $0.00177835 | $0.00152174 | $0.00183614 | $0.00152174 | $207,309 | $1,317,668 |
| Sep-07 2024 | $0.00152 | $0.00147364 | $0.0015717 | $0.00148278 | $6,046 | $1,126,242 |
| Sep-06 2024 | $0.00148358 | $0.00143219 | $0.001547 | $0.00149594 | $7,845 | $1,099,262 |
| Sep-05 2024 | $0.00151993 | $0.00149437 | $0.00163193 | $0.00157903 | $9,821 | $1,079,835 |
| Sep-04 2024 | $0.00154195 | $0.0014698 | $0.00156977 | $0.0015524 | $11,125 | $1,095,475 |
| Sep-03 2024 | $0.00151245 | $0.00145366 | $0.00171878 | $0.00152561 | $24,812 | $1,074,523 |
| Sep-02 2024 | $0.00154825 | $0.00153765 | $0.00170368 | $0.00168039 | $15,388 | $1,099,957 |