Cap Marché $3.48T
-0.48%
Volume 24h $155.95B
BTC % 60.24%
0.28%
ETH % 8.78%
-0.56%
Monnaies
32.128
Échanges
885
Dernière mise à jour
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Jun-14 2025 | $0.00077674 | $0.00071904 | $0.00105358 | $0.00100293 | $7,427 | $1,043,382 |
| Jun-13 2025 | $0.0010052 | $0.00053204 | $0.0010052 | $0.00053204 | $269,105 | $1,350,259 |
| Jun-12 2025 | $0.00053923 | $0.00049996 | $0.0005929 | $0.00055111 | $20,159 | $724,344 |
| Jun-11 2025 | $0.00054725 | $0.00049667 | $0.0006732 | $0.00062595 | $133,460 | $735,107 |
| Jun-10 2025 | $0.00062381 | $0.00060302 | $0.00065827 | $0.00061024 | $96,273 | $837,954 |
| Jun-09 2025 | $0.00061844 | $0.00059564 | $0.00081943 | $0.00081943 | $308,347 | $830,737 |
| Jun-08 2025 | $0.00083391 | $0.0005424 | $0.00084977 | $0.00068549 | $206,506 | $1,120,180 |
| Jun-07 2025 | $0.00100344 | $0.00097384 | $0.00100344 | $0.00098368 | $15,101 | $1,347,898 |
| Jun-06 2025 | $0.00098996 | $0.00096953 | $0.00107819 | $0.00105013 | $14,296 | $1,329,798 |
| Jun-05 2025 | $0.00100569 | $0.00099126 | $0.00112759 | $0.00112759 | $20,260 | $1,350,927 |
| Jun-04 2025 | $0.0011273 | $0.00104098 | $0.00119205 | $0.00106521 | $26,176 | $1,514,284 |
| Jun-03 2025 | $0.00107888 | $0.00102952 | $0.00113398 | $0.00103952 | $30,803 | $1,449,232 |
| Jun-02 2025 | $0.00106959 | $0.00101346 | $0.00126803 | $0.00102374 | $69,986 | $1,436,764 |
| Jun-01 2025 | $0.00102405 | $0.0009624 | $0.00105404 | $0.00103661 | $13,401 | $1,375,587 |
| May-31 2025 | $0.00103897 | $0.00094603 | $0.00108888 | $0.00103828 | $28,600 | $1,395,625 |