# | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
---|
0.00144 | Kucoin | 158247.0829 | /cdn/crypto/logos/exchanges/KUCN.png | $ 233.14 | 1738648254 | BEAT/USDT | https://trade.kucoin.com/BEAT-USDT | USDT | 1 | https://trade.kucoin.com/BEAT-USDT | 72.8822405692 | 2 시간s 전 |
0.001421 | Crypto.com | 58880 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 89.14 | 1738652481 | BEAT/USD | https://crypto.com/exchange/trade/BEAT_USD | USD | 2 | https://crypto.com/exchange/trade/BEAT_USD | 27.1177594308 | 36 분s 전 |
Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
---|
1 | 0.00177 | -0.000349 | -19.7175141243 | 0.001309 | 0.00177 | 187690 | CX |
4 | 0.002322 | -0.000901 | -38.8027562446 | 0.001309 | 0.003073 | 247763.571429 | CX |
12 | 0 | 0 | 0 | 0 | 0.006246 | 355647.02381 | CX |
26 | 0 | 0 | 0 | 0 | 0.008346 | 229020.432432 | CX |
52 | 0 | 0 | 0 | 0 | 0.028499 | 194107.138965 | CX |
156 | 0.013039 | -0.011618 | -89.1019249942 | 0.001116 | 0.028499 | 164578.14978 | CX |
260 | 0.013039 | -0.011618 | -89.1019249942 | 0.001116 | 0.028499 | 164578.14978 | CX |
MetaBeat is a Fan-to-Earn music NFTFI platform powered by rewards and social engagements. Shout Out your artists, hold Community NFTs, or stake BEAT to receive rewards and grow with the success of your artists.
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|
1738626600 | 0.001577 | -4.3E-5 | -2.65 | 0.001421 | 0.00162 | 0.001309 | 846090 |
1738540200 | 0.00162 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1738453800 | 0.00162 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1738367400 | 0.00162 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1738281000 | 0.00162 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1738194600 | 0.00162 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1738108200 | 0.00162 | -5.3E-5 | -3.17 | 0.00177 | 0.00177 | 0.00162 | 467740 |
1738021800 | 0.001673 | -1.3E-5 | -0.77 | 0.003068 | 0.003073 | 0.001359 | 731800 |
1737935400 | 0.001686 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1737849000 | 0.001686 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1737762600 | 0.001686 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1737676200 | 0.001686 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1737589800 | 0.001686 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1737503400 | 0.001686 | -8.0E-5 | -4.53 | 0.001855 | 0.002799 | 0.001651 | 3132070 |
1737417000 | 0.001766 | -2.9E-5 | -1.62 | 0.003068 | 0.003073 | 0.001359 | 1288340 |
1737330600 | 0.001795 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1737244200 | 0.001795 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1737157800 | 0.001795 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1737071400 | 0.001795 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1736985000 | 0.001795 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1736898600 | 0.001795 | 3.5E-5 | 1.99 | 0.001788 | 0.001795 | 0.001724 | 106990 |
1736812200 | 0.00176 | -0.000213 | -10.80 | 0.00189 | 0.001894 | 0.001739 | 45200 |
1736725800 | 0.001973 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1736639400 | 0.001973 | -2.0E-5 | -1.00 | 0.002025 | 0.002051 | 0.00196 | 110670 |
1736553000 | 0.001993 | -0.000289 | -12.66 | 0.002056 | 0.002056 | 0.001966 | 205460 |
1736466600 | 0.002282 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1736380200 | 0.002282 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1736293800 | 0.002282 | -3.2E-5 | -1.38 | 0.002322 | 0.002323 | 0.002259 | 3020 |
1736207400 | 0.002314 | 0.00015 | 6.93 | 0.002224 | 0.002369 | 0.002216 | 65900 |
1736121000 | 0.002164 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1736034600 | 0.002164 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1735948200 | 0.002164 | 0.000129 | 6.34 | 0.002125 | 0.002164 | 0.00211 | 12030 |
1735861800 | 0.002035 | -0.000299 | -12.81 | 0.0021 | 0.0021 | 0.002035 | 131380 |
1735775400 | 0.002334 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1735689000 | 0.002334 | 8.6E-5 | 3.83 | 0.002203 | 0.00242 | 0.002201 | 721740 |
1735602600 | 0.002248 | -0.000288 | -11.36 | 0.00224 | 0.002289 | 0.002207 | 154950 |
1735516200 | 0.002536 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1735429800 | 0.002536 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1735343400 | 0.002536 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1735257000 | 0.002536 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1735170600 | 0.002536 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1735084200 | 0.002536 | 9.6E-5 | 3.93 | 0.00248 | 0.002543 | 0.002383 | 50090 |
1734997800 | 0.00244 | -0.000185 | -7.05 | 0.002245 | 0.00244 | 0.002216 | 42750 |
1734911400 | 0.002625 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1734825000 | 0.002625 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1734738600 | 0.002625 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1734652200 | 0.002625 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1734565800 | 0.002625 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1734479400 | 0.002625 | -0.000334 | -11.29 | 0.002867 | 0.00291 | 0.002481 | 1852870 |
1734393000 | 0.002959 | -0.000122 | -3.96 | 0.003068 | 0.003073 | 0.002913 | 43400 |
1734306600 | 0.003081 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1734220200 | 0.003081 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1734133800 | 0.003081 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1734047400 | 0.003081 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1733961000 | 0.003081 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1733874600 | 0.003081 | -0.000362 | -10.51 | 0.003081 | 0.003081 | 0.003081 | 7750 |
1733788200 | 0.003443 | -8.7E-5 | -2.46 | 0.003239 | 0.00347 | 0.003214 | 836080 |
1733701800 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1733615400 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1733529000 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1733442600 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1733356200 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1733269800 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1733183400 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1733097000 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1733010600 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1732924200 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1732837800 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1732751400 | 0.00353 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1732665000 | 0.00353 | -0.000511 | -12.65 | 0.003999 | 0.003999 | 0.003183 | 16053160 |
1732578600 | 0.004041 | 0.001571 | 63.60 | 0.005121 | 0.005567 | 0.00396 | 2886530 |
1732492200 | 0.00247 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1732405800 | 0.00247 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1732319400 | 0.00247 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1732233000 | 0.00247 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1732146600 | 0.00247 | -0.000247 | -9.09 | 0.002703 | 0.002703 | 0.00247 | 33110 |
1732060200 | 0.002717 | -0.003224 | -54.27 | 0.002798 | 0.002798 | 0.002699 | 45200 |
1731973800 | 0.005941 | -0.000968 | -14.01 | 0.005939 | 0.006246 | 0.005939 | 30 |
1731887400 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1731801000 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1731714600 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1731628200 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1731541800 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1731455400 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1731369000 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1731282600 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1731196200 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1731109800 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1731023400 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1730937000 | 0.006909 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1730850600 | 0.006909 | 0.002102 | 43.73 | 0.008346 | 0.008346 | 0.006859 | 1985310 |
1730764200 | 0.004807 | 0.003469 | 259.27 | 0.005275 | 0.005276 | 0.003972 | 645660 |
1730677800 | 0.001338 | 0 | 0.00 | 0 | 0 | 0 | 0 |
1730591400 | 0.001338 | 0 | 0.00 | 0 | 0 | 0 | 0 |