Cap Marché $4.24T
0.89%
Volume 24h $310.93B
2.12%
BTC % 53.66%
0.03%
ETH % 12.54%
0.15%
Monnaies
33.116
+16
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-10 2025 | $0.00019384 | $0.00016142 | $0.00022082 | $0.00017386 | $5,405 | $260,389 |
| Sep-09 2025 | $0.00017567 | $0.00017522 | $0.00020843 | $0.00019405 | $1,276 | $235,976 |
| Sep-08 2025 | $0.00019529 | $0.00019004 | $0.00022238 | $0.00022238 | $2,246 | $262,332 |
| Sep-07 2025 | $0.00022188 | $0.00020668 | $0.00024504 | $0.00024504 | $3,205 | $298,049 |
| Sep-06 2025 | $0.00024507 | $0.00016098 | $0.00024947 | $0.00016858 | $11,483 | $329,208 |
| Sep-05 2025 | $0.00016852 | $0.00015 | $0.00023371 | $0.00015 | $6,094 | $226,374 |
| Sep-04 2025 | $0.00016312 | $0.00015211 | $0.00023545 | $0.0002016 | $2,572 | $219,123 |
| Sep-03 2025 | $0.00020019 | $0.00020003 | $0.00022763 | $0.00022209 | $810 | $268,922 |
| Sep-02 2025 | $0.0002221 | $0.00020928 | $0.0002271 | $0.0002209 | $1,178 | $298,345 |
| Sep-01 2025 | $0.0002209 | $0.00020801 | $0.00035001 | $0.00035001 | $6,643 | $296,739 |
| Aug-31 2025 | $0.0003158 | $0.00027088 | $0.00039392 | $0.00028133 | $5,848 | $424,216 |
| Aug-30 2025 | $0.00028037 | $0.00025838 | $0.00028039 | $0.00026001 | $681 | $376,623 |
| Aug-29 2025 | $0.00026 | $0.0002501 | $0.00028779 | $0.00028518 | $483 | $349,251 |
| Aug-28 2025 | $0.00028516 | $0.00024107 | $0.00034074 | $0.00034074 | $3,682 | $383,049 |
| Aug-27 2025 | $0.00034531 | $0.00034068 | $0.00034932 | $0.00034927 | $151 | $463,856 |