# | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour |
---|
1.458E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1750464127 | MEETONE/ETH | https://gate.io/trade/MEETONE_ETH | ETH | 1 | https://gate.io/trade/MEETONE_ETH | 0 | 8 heures il y a |
Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. |
---|
1 | 0.03762923 | -0.00228104 | -6.06188327532 | 0.03458623 | 0.03906725 | 0 | CX |
4 | 0.0368368 | -0.00148861 | -4.04109477479 | 0.03458623 | 0.04195584 | 0 | CX |
12 | 0.02763755 | 0.00771064 | 27.8991444611 | 0.02039742 | 0.04195584 | 0 | CX |
26 | 0.05064654 | -0.01529835 | -30.2061108222 | 0.02039742 | 0.05443792 | 0 | CX |
52 | 0.05118586 | -0.01583767 | -30.9414943893 | 0.02039742 | 0.0598509 | 0 | CX |
156 | 0.01644128 | 0.01890691 | 114.996581775 | 0.01464444 | 0.0598509 | 0 | CX |
260 | 0.00120575 | 0.03414244 | 2831.6350819 | 0.0001758 | 0.07095254 | 269.23191862 | CX |
The MEET.ONE team will launch a side chain which provides a cost-effective developing platform for the developer to make a test and beta version of their Dapps, at the same time, filter and incubate high-quality projects into the parent block-chain, guiding the EOS app ecology, while developing it i...
The MEET.ONE team will launch a side chain which provides a cost-effective developing platform for the developer to make a test and beta version of their Dapps, at the same time, filter and incubate high-quality projects into the parent block-chain, guiding the EOS app ecology, while developing it in a healthy way.
Show More
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|
1750463400 | 0.03508735 | -0.001712 | -4.65 | 0.03685095 | 0.03741155 | 0.03458623 | 0 |
1750377000 | 0.03679933 | 3.8E-5 | 0.10 | 0.03678738 | 0.03710464 | 0.03626993 | 0 |
1750290600 | 0.03676099 | 7.0E-5 | 0.19 | 0.03666301 | 0.03708218 | 0.03600195 | 0 |
1750204200 | 0.03669144 | -0.000738 | -1.97 | 0.03696963 | 0.03811941 | 0.03583078 | 0 |
1750117800 | 0.03742992 | 0.00027819 | 0.75 | 0.03713088 | 0.03906725 | 0.03671418 | 0 |
1750031400 | 0.03715173 | 0.00012276 | 0.33 | 0.03692691 | 0.03725875 | 0.03634546 | 0 |
1749945000 | 0.03702897 | -0.000584 | -1.55 | 0.03762923 | 0.03762923 | 0.03633715 | 0 |
1749858600 | 0.03761275 | -0.001065 | -2.75 | 0.03866338 | 0.03866338 | 0.03591753 | 0 |
1749772200 | 0.03867782 | -0.001768 | -4.37 | 0.040336 | 0.04059917 | 0.03823444 | 0 |
1749685800 | 0.04044579 | -0.000489 | -1.19 | 0.04103934 | 0.04195584 | 0.04011235 | 0 |
1749599400 | 0.04093451 | 0.00166533 | 4.24 | 0.03680604 | 0.04116692 | 0.03670369 | 0 |
1749513000 | 0.03926918 | 0.00269161 | 7.36 | 0.03680604 | 0.03928231 | 0.03670369 | 0 |
1749426600 | 0.03657757 | -0.00027 | -0.73 | 0.03680006 | 0.03712199 | 0.03637272 | 0 |
1749340200 | 0.03684715 | 0.00063058 | 1.74 | 0.03609614 | 0.03707373 | 0.03587306 | 0 |
1749253800 | 0.03621657 | 0.00099071 | 2.81 | 0.03507787 | 0.03691378 | 0.03476732 | 0 |
1749167400 | 0.03522586 | -0.002831 | -7.44 | 0.03810876 | 0.03850884 | 0.03497669 | 0 |
1749081000 | 0.03805686 | 0.0002308 | 0.61 | 0.0379045 | 0.03901053 | 0.03771496 | 0 |
1748994600 | 0.03782606 | -0.000259 | -0.68 | 0.03799241 | 0.03866834 | 0.03774484 | 0 |
1748908200 | 0.0380847 | 0.00110006 | 2.97 | 0.03701832 | 0.03811838 | 0.0361218 | 0 |
1748821800 | 0.03698464 | 7.6E-5 | 0.21 | 0.03687602 | 0.03714721 | 0.0361479 | 0 |
1748735400 | 0.03690897 | 0.00011168 | 0.30 | 0.03687836 | 0.03719635 | 0.03623742 | 0 |
1748649000 | 0.03679729 | -0.001434 | -3.75 | 0.03840386 | 0.0385985 | 0.03664041 | 0 |
1748562600 | 0.03823153 | -0.000739 | -1.90 | 0.03907498 | 0.04064422 | 0.03823153 | 0 |
1748476200 | 0.03897102 | 0.00013428 | 0.35 | 0.0387462 | 0.03921917 | 0.03806123 | 0 |
1748389800 | 0.03883674 | 0.00144736 | 3.87 | 0.03740396 | 0.03954912 | 0.03677469 | 0 |
1748303400 | 0.03738938 | 0.00024013 | 0.65 | 0.0372067 | 0.03784516 | 0.03692851 | 0 |
1748217000 | 0.03714925 | 0.00026113 | 0.71 | 0.03694644 | 0.03719635 | 0.03602703 | 0 |
1748130600 | 0.03688812 | 0.00027643 | 0.76 | 0.0368368 | 0.03755443 | 0.03668357 | 0 |
1748044200 | 0.03661169 | -0.002257 | -5.81 | 0.0388799 | 0.03978298 | 0.03658296 | 0 |
1747957800 | 0.03886838 | 0.00149882 | 4.01 | 0.03727551 | 0.0392358 | 0.03719868 | 0 |
1747871400 | 0.03736956 | 0.00052678 | 1.43 | 0.03680604 | 0.03810205 | 0.03592205 | 0 |
1747785000 | 0.03684278 | -7.0E-5 | -0.19 | 0.03687588 | 0.03772633 | 0.03567623 | 0 |
1747698600 | 0.03691306 | 0.00104612 | 2.92 | 0.03642681 | 0.03694878 | 0.0343321 | 0 |
1747612200 | 0.03586694 | -0.000227 | -0.63 | 0.03617618 | 0.03770839 | 0.03424696 | 0 |
1747525800 | 0.03609424 | -0.001023 | -2.76 | 0.03692166 | 0.03694294 | 0.03574243 | 0 |
1747439400 | 0.03711718 | -4.0E-5 | -0.11 | 0.03715042 | 0.0385536 | 0.0369724 | 0 |
1747353000 | 0.03715669 | -0.00083 | -2.18 | 0.03812509 | 0.03853683 | 0.03616612 | 0 |
1747266600 | 0.03798644 | -0.001071 | -2.74 | 0.03908125 | 0.03968778 | 0.03720888 | 0 |
1747180200 | 0.03905777 | 0.00270371 | 7.44 | 0.03641107 | 0.03986726 | 0.03530138 | 0 |
1747093800 | 0.03635406 | -0.000196 | -0.54 | 0.03661912 | 0.03822613 | 0.03534192 | 0 |
1747007400 | 0.03655031 | -0.001187 | -3.15 | 0.02614879 | 0.03677076 | 0.02598593 | 0 |
1746921000 | 0.03773741 | 0.00360957 | 10.58 | 0.02614879 | 0.03778173 | 0.02598593 | 0 |
1746834600 | 0.03412784 | 0.00208786 | 6.52 | 0.03204596 | 0.03613959 | 0.03188252 | 0 |
1746748200 | 0.03203998 | 0.00562496 | 21.29 | 0.02641414 | 0.03231598 | 0.02637886 | 0 |
1746661800 | 0.02641502 | -7.1E-5 | -0.27 | 0.02655499 | 0.0269485 | 0.02609892 | 0 |
1746575400 | 0.02648588 | -7.9E-5 | -0.30 | 0.02653355 | 0.02653355 | 0.02559008 | 0 |
1746489000 | 0.02656505 | 0.00023664 | 0.90 | 0.02640146 | 0.02668825 | 0.02601392 | 0 |
1746402600 | 0.02632841 | -0.000412 | -1.54 | 0.02680839 | 0.02694019 | 0.02632316 | 0 |
1746316200 | 0.0267403 | -0.000109 | -0.41 | 0.02687298 | 0.02693261 | 0.02644199 | 0 |
1746229800 | 0.02684921 | 4.8E-5 | 0.18 | 0.02681262 | 0.02724141 | 0.02645701 | 0 |
1746143400 | 0.02680168 | 0.00064823 | 2.48 | 0.02620725 | 0.02726197 | 0.02615316 | 0 |
1746057000 | 0.02615345 | 8.0E-6 | 0.03 | 0.02621586 | 0.02647684 | 0.02540783 | 0 |
1745970600 | 0.02614529 | -9.0E-5 | -0.34 | 0.02623773 | 0.02684673 | 0.02599074 | 0 |
1745884200 | 0.0262351 | 7.9E-5 | 0.30 | 0.02610971 | 0.02657496 | 0.02554984 | 0 |
1745797800 | 0.02615622 | -0.00039 | -1.47 | 0.02664378 | 0.02694281 | 0.026053 | 0 |
1745711400 | 0.02654624 | 0.00047239 | 1.81 | 0.02614879 | 0.02679235 | 0.02598593 | 0 |
1745625000 | 0.02607385 | 0.00026507 | 1.03 | 0.02581039 | 0.02662701 | 0.02538494 | 0 |
1745538600 | 0.02580878 | 0.00256622 | 11.04 | 0.02397812 | 0.02591522 | 0.02286158 | 0 |
1745452200 | 0.02324256 | 0 | 0.00 | 0.02397812 | 0.02401544 | 0.02286158 | 0 |
1745365800 | 0.02324256 | 0.00028767 | 1.25 | 0.02397812 | 0.02401544 | 0.02286158 | 0 |
1745279400 | 0.02295489 | -0.000158 | -0.68 | 0.02321923 | 0.02414083 | 0.02286173 | 0 |
1745193000 | 0.02311323 | -0.000444 | -1.88 | 0.02351199 | 0.02359977 | 0.02284467 | 0 |
1745106600 | 0.02355734 | 0.00037135 | 1.60 | 0.02316659 | 0.02364263 | 0.02312052 | 0 |
1745020200 | 0.02318599 | 0.00011314 | 0.49 | 0.02309282 | 0.023328 | 0.02295227 | 0 |
1744933800 | 0.02307285 | 5.1E-5 | 0.22 | 0.02304981 | 0.02354553 | 0.02280938 | 0 |
1744847400 | 0.02302152 | -0.000129 | -0.56 | 0.02308786 | 0.02347934 | 0.02247798 | 0 |
1744761000 | 0.02315012 | -0.00045 | -1.91 | 0.02366742 | 0.02419463 | 0.0231386 | 0 |
1744674600 | 0.02359991 | 0.00038622 | 1.66 | 0.02327653 | 0.02461031 | 0.02327653 | 0 |
1744588200 | 0.02321369 | -0.000793 | -3.30 | 0.02397812 | 0.02401544 | 0.02286158 | 0 |
1744501800 | 0.02400626 | 0.00114628 | 5.01 | 0.02285094 | 0.02429319 | 0.02255015 | 0 |
1744415400 | 0.02285998 | 0.00059341 | 2.67 | 0.02220096 | 0.02315172 | 0.02195748 | 0 |
1744329000 | 0.02226657 | -0.00198 | -8.17 | 0.02434276 | 0.02434276 | 0.02156104 | 0 |
1744242600 | 0.02424697 | -0.001865 | -7.14 | 0.02612838 | 0.02685956 | 0.02039742 | 0 |
1744156200 | 0.02611161 | 0 | 0.00 | 0.02612838 | 0.02685956 | 0.02609047 | 0 |
1744069800 | 0.02611161 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1743983400 | 0.02611161 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1743897000 | 0.02611161 | -0.000296 | -1.12 | 0.02612838 | 0.02685956 | 0.02609047 | 0 |
1743810600 | 0.02640773 | -0.000114 | -0.43 | 0.02651679 | 0.02674001 | 0.02573749 | 0 |
1743724200 | 0.02652189 | 0.0002951 | 1.13 | 0.02612838 | 0.02685956 | 0.02559052 | 0 |
1743637800 | 0.02622679 | -0.001598 | -5.74 | 0.02780726 | 0.02830794 | 0.02599132 | 0 |
1743551400 | 0.02782461 | 0.00124163 | 4.67 | 0.02658663 | 0.02806052 | 0.02654959 | 0 |
1743465000 | 0.02658298 | 0.00029379 | 1.12 | 0.02917997 | 0.02937549 | 0.02593125 | 0 |
1743378600 | 0.02628919 | -0.000304 | -1.14 | 0.02662876 | 0.0269157 | 0.02590195 | 0 |
1743292200 | 0.02659348 | -0.001059 | -3.83 | 0.02763755 | 0.02787229 | 0.026308 | 0 |
1743205800 | 0.02765242 | -0.001524 | -5.22 | 0.02917997 | 0.02937549 | 0.02719024 | 0 |
1743119400 | 0.02917662 | -6.5E-5 | -0.22 | 0.02929253 | 0.02969946 | 0.02900151 | 0 |
1743033000 | 0.02924121 | -0.000898 | -2.98 | 0.03010347 | 0.03029228 | 0.02890543 | 0 |
1742946600 | 0.03013963 | -5.5E-5 | -0.18 | 0.03033675 | 0.03054203 | 0.02976084 | 0 |
1742860200 | 0.03019474 | 0.00112048 | 3.85 | 0.02916189 | 0.03064453 | 0.0288649 | 0 |
1742773800 | 0.02907426 | 0.00023502 | 0.81 | 0.02887335 | 0.02944751 | 0.02886737 | 0 |
1742687400 | 0.02883924 | 0.00017948 | 0.63 | 0.0286599 | 0.02922181 | 0.0286599 | 0 |
1742601000 | 0.02865976 | -0.00018 | -0.62 | 0.02894377 | 0.02908403 | 0.02826464 | 0 |