| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2023 | $0,0157 | $0,0117 | |
| 2024 | $0,0118 | $0,00203 | 479,80% |
| 2025 | $0,00203 | $0,000485 | 318,30% |
Publicité
MetaBeat (BEAT) Cours Historique
Cours historique du MetaBeat, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2023.
$0,000500 USD (+2,06%)
+$0,000010
+$0,000010
Tags: Jeton
| Premier Prix | 2023 Avril ($0,0155) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,000440) |
| Prix maximum | 2023 Mai ($0,0324) |
| Meilleur mois | Mai |
| Pire mois | Juin |
Cours MetaBeat Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0,0162 | $0,0335 | $0,00666 | $0,0117 | $1.5 M | $65.8 T | $449.3 T | 90.8 M | 113% |
| 2024 | $0,00690 | $0,0300 | $0,00106 | $0,00203 | $1.8 M | $147.9 T | $3.3 M | 339.8 M | 202% |
| 2025 | $0,00102 | $0,00272 | $0,000382 | $0,000485 | $861 T | $39 T | $685.6 T | 864.3 M | 147% |
MetaBeat Rendements annuels
MetaBeat Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 66,71% O:$0,02 C:$0,03 | 0,27% O:$0,03 C:$0,03 | -13,13% O:$0,03 C:$0,02 | -41,04% O:$0,02 C:$0,01 | -22,87% O:$0,01 C:$0,01 | -26,76% O:$0,01 C:$0,01 | -7,35% O:$0,01 C:$0,01 | 145,96% O:$0,01 C:$0,02 | -32,53% O:$0,02 C:$0,01 | |||
| 2024 | 8,87% O:$0,01 C:$0,01 | -8,86% O:$0,01 C:$0,01 | 13,44% O:$0,01 C:$0,01 | -21,26% O:$0,01 C:$0,01 | -12,25% O:$0,01 C:$0,01 | -36,81% O:$0,01 C:$0,01 | -19,30% O:$0,01 C:$0,00 | -67,67% O:$0,00 C:$0,00 | 6,67% O:$0,00 C:$0,00 | 43,75% O:$0,00 C:$0,00 | 57,14% O:$0,00 C:$0,00 | -44,08% O:$0,00 C:$0,00 |
| 2025 | -18,14% O:$0,00 C:$0,00 | -34,73% O:$0,00 C:$0,00 | -29,89% O:$0,00 C:$0,00 | -3,36% O:$0,00 C:$0,00 | 21,19% O:$0,00 C:$0,00 | -40,61% O:$0,00 C:$0,00 |
BEAT OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(BEAT) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/24/2025 | $0,000497 | $0,000536 | $0,000468 | $0,000529 | $3.9 T | 7.792.492 | $433.2 T |
| 06/23/2025 | $0,000485 | $0,000497 | $0,000460 | $0,000497 | $1.5 T | 3.015.861 | $420.4 T |
| 06/22/2025 | $0,000490 | $0,000510 | $0,000477 | $0,000485 | $2.9 T | 5.815.490 | $430 T |
| 06/21/2025 | $0,000508 | $0,000574 | $0,000483 | $0,000490 | $11.6 T | 23.197.230 | $437.3 T |
| 06/20/2025 | $0,000497 | $0,000574 | $0,000461 | $0,000508 | $7.5 T | 15.313.099 | $428.2 T |
| 06/19/2025 | $0,000490 | $0,000518 | $0,000485 | $0,000497 | $988 | 1.970.539 | $437.9 T |
| 06/18/2025 | $0,000518 | $0,000548 | $0,000452 | $0,000490 | $7.6 T | 15.585.717 | $424.1 T |
| 06/17/2025 | $0,000481 | $0,000580 | $0,000471 | $0,000518 | $7.7 T | 14.927.903 | $451.3 T |
| 06/16/2025 | $0,000521 | $0,000611 | $0,000472 | $0,000481 | $17.3 T | 32.518.090 | $465.6 T |
| 06/15/2025 | $0,000531 | $0,000630 | $0,000511 | $0,000521 | $6.6 T | 12.187.884 | $469.6 T |
| 06/14/2025 | $0,000510 | $0,000531 | $0,000495 | $0,000531 | $2.5 T | 4.890.447 | $448.3 T |
| 06/13/2025 | $0,000493 | $0,000522 | $0,000472 | $0,000510 | $6.7 T | 13.673.789 | $430.2 T |
| 06/12/2025 | $0,000545 | $0,000584 | $0,000491 | $0,000493 | $16.4 T | 31.459.734 | $455.6 T |
| 06/11/2025 | $0,000604 | $0,000617 | $0,000485 | $0,000549 | $134.2 T | 242.908.123 | $482.1 T |
| 06/10/2025 | $0,000597 | $0,000655 | $0,000575 | $0,000604 | $75.2 T | 124.181.707 | $528.5 T |
| 06/09/2025 | $0,000742 | $0,000758 | $0,000548 | $0,000592 | $317.6 T | 467.432.429 | $593.1 T |
| 06/08/2025 | $0,000925 | $0,000925 | $0,000706 | $0,000746 | $186.2 T | 235.732.697 | $689.3 T |
| 06/07/2025 | $0,000928 | $0,00146 | $0,000876 | $0,000925 | $144.6 T | 150.061.150 | $840.9 T |
| 06/06/2025 | $0,000954 | $0,000954 | $0,000924 | $0,000928 | $6.9 T | 7.300.156 | $821.9 T |
| 06/05/2025 | $0,00104 | $0,00104 | $0,000954 | $0,000954 | $4.5 T | 4.575.234 | $855.2 T |
| 06/04/2025 | $0,00106 | $0,00108 | $0,00101 | $0,00104 | $9.7 T | 9.247.895 | $911.6 T |
| 06/03/2025 | $0,00104 | $0,00110 | $0,00102 | $0,00106 | $7.7 T | 7.313.925 | $914 T |
| 06/02/2025 | $0,000988 | $0,00146 | $0,000986 | $0,00104 | $41.3 T | 38.659.096 | $932.8 T |
| 06/01/2025 | $0,000890 | $0,00100 | $0,000860 | $0,000988 | $5.4 T | 5.890.355 | $804.7 T |
| 05/31/2025 | $0,000847 | $0,00104 | $0,000835 | $0,000888 | $8.9 T | 9.612.074 | $807.2 T |
| 05/30/2025 | $0,000884 | $0,00116 | $0,000758 | $0,000847 | $38.7 T | 43.857.795 | $770.3 T |
| 05/29/2025 | $0,000785 | $0,000900 | $0,000761 | $0,000884 | $18.3 T | 22.315.551 | $714.5 T |
| 05/28/2025 | $0,000672 | $0,000800 | $0,000669 | $0,000785 | $13.9 T | 18.936.250 | $638.6 T |
| 05/27/2025 | $0,000701 | $0,000750 | $0,000666 | $0,000672 | $11.3 T | 15.902.840 | $622.5 T |
| 05/26/2025 | $0,000682 | $0,000704 | $0,000680 | $0,000701 | $1.4 T | 1.962.331 | $603.7 T |
| 05/25/2025 | $0,000695 | $0,000726 | $0,000650 | $0,000682 | $4.6 T | 6.508.803 | $610.6 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | SBET (SBET) Historique cours | $0,00386 | $486.195 | $40.855 | 1,72% | 1,53% | |
 | BNPL Pay (BNPL) Historique cours | $0,000963 | $453.185 | $65 | -0,15% | 0,23% | |
 | Milady Wif Hat (LADYF) Historique cours | $0,0000018 | $455.991 | $54.663 | -1,46% | -1,41% | |
 | VelasPad (VLXPAD) Historique cours | $0,00201 | $482.951 | $14 | 0,27% | 0,51% | |
 | King DAG (KDAG) Historique cours | $0,00852 | $464.173 | $2.464 | 0,83% | 2,32% | |
 | Jim (JIM) Historique cours | $0,0000021 | $473.779 | $52 | -0,15% | 0,23% | |
 | BOLT (BOLT) Historique cours | $0,000459 | $439.459 | $117.554 | -2,55% | -2,34% | |
 | YachtsCoin (YTC) Historique cours | $0,000463 | $462.461 | $538.029 | -1,39% | 1,20% | |
 | Fear (FEAR) Historique cours | $0,0260 | $461.329 | $142.644 | -0,02% | 0,29% |