Cap Marché $4.32T
6.42%
Volume 24h $326.70B
51.82%
BTC % 53.31%
-3.5%
ETH % 11.65%
-1.37%
Monnaies
33.531
+14
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-26 2025 | $0.00011449 | $0.00006069 | $0.00011449 | $0.000068 | $5,006 | $153,793 |
| Oct-25 2025 | $0.00006801 | $0.00006512 | $0.00009204 | $0.00008432 | $1,422 | $91,359 |
| Oct-24 2025 | $0.00008431 | $0.00006751 | $0.00009422 | $0.00008393 | $3,727 | $113,259 |
| Oct-23 2025 | $0.00008393 | $0.00008019 | $0.00017006 | $0.00013572 | $7,101 | $112,745 |
| Oct-22 2025 | $0.00013842 | $0.00011005 | $0.00017121 | $0.00016009 | $3,360 | $185,942 |
| Oct-21 2025 | $0.00016398 | $0.00015018 | $0.00019105 | $0.00017006 | $1,601 | $220,273 |
| Oct-20 2025 | $0.00019328 | $0.00011013 | $0.00019509 | $0.00011013 | $22,303 | $259,631 |
| Oct-19 2025 | $0.00011013 | $0.00008904 | $0.00014296 | $0.00012003 | $1,571 | $147,947 |
| Oct-18 2025 | $0.00012984 | $0.00009523 | $0.00015737 | $0.00010505 | $2,241 | $174,418 |
| Oct-17 2025 | $0.00010504 | $0.00008381 | $0.00014502 | $0.00010741 | $2,258 | $141,102 |
| Oct-16 2025 | $0.00010742 | $0.00004932 | $0.00014365 | $0.00006303 | $11,697 | $144,304 |
| Oct-15 2025 | $0.00006353 | $0.00003051 | $0.00008206 | $0.00003051 | $10,233 | $85,350 |
| Oct-14 2025 | $0.00003052 | $0.00002652 | $0.00004983 | $0.00003533 | $2,375 | $40,999 |
| Oct-13 2025 | $0.00003533 | $0.00002041 | $0.00003552 | $0.00002842 | $1,779 | $47,462 |
| Oct-12 2025 | $0.00002843 | $0.00001841 | $0.00003533 | $0.00002882 | $645 | $38,201 |