Cap Marché $3.20T
1.33%
Volume 24h $306.08B
11.21%
BTC % 54.2%
-0.59%
ETH % 10.9%
1.19%
Monnaies
33.708
+15
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Metacces (ACCES), 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 |
|---|---|---|---|---|---|---|
| Nov-24 2025 | $0.112469 | $0.074956 | $0.126472 | $0.125639 | $6,300 | - |
| Nov-23 2025 | $0.126438 | $0.125036 | $0.127145 | $0.127123 | $13,329 | - |
| Nov-22 2025 | $0.126419 | $0.126407 | $0.128331 | $0.126428 | $13,385 | - |
| Nov-21 2025 | $0.126508 | $0.126328 | $0.127053 | $0.126759 | $12,602 | - |
| Nov-20 2025 | $0.126351 | $0.126004 | $0.12684 | $0.126372 | $12,980 | - |
| Nov-19 2025 | $0.126385 | $0.125787 | $0.129423 | $0.128631 | $12,617 | - |
| Nov-18 2025 | $0.128736 | $0.127854 | $0.130208 | $0.129352 | $12,620 | - |
| Nov-17 2025 | $0.128667 | $0.127792 | $0.129516 | $0.128604 | $12,096 | - |
| Nov-16 2025 | $0.12874 | $0.1281 | $0.129416 | $0.128726 | $37,536 | - |
| Nov-15 2025 | $0.128714 | $0.128694 | $0.130248 | $0.130092 | $12,292 | - |
| Nov-14 2025 | $0.128997 | $0.128364 | $0.139217 | $0.139217 | $11,981 | - |
| Nov-13 2025 | $0.138539 | $0.134194 | $0.143174 | $0.140575 | $13,249 | - |
| Nov-12 2025 | $0.133674 | $0.133674 | $0.151242 | $0.15058 | $11,395 | - |
| Nov-11 2025 | $0.151235 | $0.15005 | $0.157274 | $0.155089 | $29,830 | - |
| Nov-10 2025 | $0.155781 | $0.155058 | $0.157003 | $0.155088 | $12,427 | - |