시가총액 $2.30T
3.19%
볼륨 24시간 $129.78B
25.77%
BTC % 52.49%
0.62%
ETH % 14.03%
-1.99%
코인
28.511
+18
거래소
885
마지막 업데이트
1 초 전에
MetaBeat (BEAT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.00293893 | $0.00205254 | $0.00303608 | $0.00249106 | $5,784,698 | $1,419,073 |
| Aug-18 2024 | $0.00192271 | $0.00183237 | $0.00236822 | $0.00236822 | $82,614 | $928,390 |
| Aug-17 2024 | $0.00231721 | $0.00223764 | $0.00238159 | $0.00227036 | $17,403 | $1,118,877 |
| Aug-16 2024 | $0.0022732 | $0.00222532 | $0.00249421 | $0.00243 | $66,168 | $1,097,626 |
| Aug-15 2024 | $0.00250605 | $0.00250605 | $0.00281529 | $0.00280623 | $175,624 | $1,210,058 |
| Aug-14 2024 | $0.00273205 | $0.00272128 | $0.0029595 | $0.00272128 | $107,794 | $1,319,184 |
| Aug-13 2024 | $0.00274366 | $0.00269085 | $0.00290258 | $0.00274787 | $367,158 | $1,324,786 |
| Aug-12 2024 | $0.00277358 | $0.00272276 | $0.00316085 | $0.00316085 | $562,187 | $1,339,236 |
| Aug-11 2024 | $0.00300633 | $0.00296693 | $0.0034344 | $0.00330495 | $638,317 | $1,451,622 |
| Aug-10 2024 | $0.00322817 | $0.00316134 | $0.00347376 | $0.00346877 | $573,365 | $1,558,735 |
| Aug-09 2024 | $0.0034566 | $0.00339094 | $0.00379083 | $0.00364319 | $670,472 | $1,669,036 |
| Aug-08 2024 | $0.00362978 | $0.00346556 | $0.00386973 | $0.0037626 | $630,982 | $1,752,654 |
| Aug-07 2024 | $0.00381321 | $0.00379642 | $0.00466645 | $0.00382427 | $627,736 | $1,841,226 |
| Aug-06 2024 | $0.00378594 | $0.003118 | $0.00382645 | $0.003118 | $665,263 | $1,828,057 |
| Aug-05 2024 | $0.00321619 | $0.00302096 | $0.00392609 | $0.00392609 | $646,740 | $1,552,950 |