Cap Marché $4.52T
-0.84%
Volume 24h $328.21B
13.03%
BTC % 54.5%
-0.33%
ETH % 12.14%
0.32%
Monnaies
33.331
+9
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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.0000353 | $0.0000353 | $0.0000399 | $0.00003741 | $369 | $47,427 |
| Oct-04 2025 | $0.00003741 | $0.0000367 | $0.00004002 | $0.00004002 | $90 | $50,252 |
| Oct-03 2025 | $0.00004001 | $0.00003551 | $0.00004002 | $0.00003801 | $282 | $53,756 |
| Oct-02 2025 | $0.00003521 | $0.00003521 | $0.00004402 | $0.00003612 | $347 | $47,301 |
| Oct-01 2025 | $0.00003612 | $0.00003502 | $0.00004702 | $0.0000435 | $795 | $48,521 |
| Sep-30 2025 | $0.0000435 | $0.00003928 | $0.00004888 | $0.00004813 | $1,199 | $58,441 |
| Sep-29 2025 | $0.00004792 | $0.00004152 | $0.00006431 | $0.00005411 | $3,071 | $64,378 |
| Sep-28 2025 | $0.00005411 | $0.00003501 | $0.00006 | $0.00004401 | $2,093 | $72,691 |
| Sep-27 2025 | $0.00004402 | $0.00004402 | $0.00007943 | $0.00007773 | $1,647 | $59,131 |
| Sep-26 2025 | $0.00007773 | $0.00006223 | $0.0001711 | $0.00017106 | $4,717 | $104,424 |
| Sep-25 2025 | $0.00017106 | $0.00017004 | $0.00019846 | $0.00019846 | $729 | $229,791 |
| Sep-24 2025 | $0.00019847 | $0.00017004 | $0.00019849 | $0.00017902 | $861 | $266,602 |
| Sep-23 2025 | $0.00017905 | $0.00017003 | $0.00018597 | $0.00018245 | $269 | $240,523 |
| Sep-22 2025 | $0.00018248 | $0.00017814 | $0.00020888 | $0.00020888 | $2,692 | $245,131 |
| Sep-21 2025 | $0.0002089 | $0.00020679 | $0.00022471 | $0.00022471 | $769 | $280,619 |