MET Coin Values MET
Mercato:
24h Vol:
Cryptocurrencies: 2698
Mercata: 22707
Mercato
24h Vol
2698
Cryptocurrencies63.57%
Bitcoin CondividereMetronome Crypto Coin Rank 557
Sito web
Carta bianca
10,663,979 MET
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Metronome
Metronome valuesUSD Prezzo $ 0.4513
$ 0.4513
Metronome BTC Prezzo 0.00004879
0.00004879
Metronome 24h Vol $ 51,896
$ 51,896
Metronome Mercato $ 4,813,115
$ 4,813,115
24h Vol
6 BTC 1 H
-0.03 %
24 H
4.7 %
7 d
6.19 %
Oggi Metronome il prezzo in dollari USA è attualmente
0.4513
USD, e se convertito a Bitcoin è
0.00004879
BTC. Un totale di 10,663,979 MET sono attualmente in circolazione nel mercato. Metronome i prezzi stanno attualmente subendo un cambiamento 4.7 %, dai un'occhiata tutta criptovaluta. Nelle ultime 24 ore 0.001 M US dollars Metronome è stato scambiato su Scambi crittografici. Ottenere Metronome's progredire aggiungendolo al tuo preferite e creando un libero portafoglio.
MET Grafici
Metronome Prezzo Grafici
MET Grafico dei prezzi alto / basso
Metronome Prezzo Grafico dei prezzi alto / basso
Dati storici
Metronome Crypto Technology
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2022-12-25 | $0.9378000 | $0.9137000 | $0.9441000 | $0.8790000 |
| 2022-12-26 | $0.9137000 | $0.8880000 | $1.06 | $0.8788000 |
| 2022-12-27 | $0.8880000 | $0.9522000 | $0.9800000 | $0.8830000 |
| 2022-12-28 | $0.9522000 | $0.9204000 | $0.9816000 | $0.8980000 |
| 2022-12-29 | $0.9203000 | $0.9282000 | $0.9837000 | $0.9057000 |
| 2022-12-30 | $0.9282000 | $0.9341000 | $0.9713000 | $0.8793000 |
| 2022-12-31 | $0.9341000 | $0.9333000 | $0.9531000 | $0.9208000 |
| 2023-01-01 | $0.9333000 | $0.9415000 | $0.9837000 | $0.8899000 |
| 2023-01-02 | $0.9415000 | $0.9594000 | $0.9641000 | $0.9101000 |
| 2023-01-03 | $0.9594000 | $0.9588000 | $0.9649000 | $0.9359000 |
| 2023-01-04 | $0.9588000 | $0.9387000 | $0.9677000 | $0.9236000 |
| 2023-01-05 | $0.9387000 | $0.9330000 | $0.9589000 | $0.9160000 |
| 2023-01-06 | $0.9330000 | $0.9264000 | $0.9616000 | $0.9173000 |
| 2023-01-07 | $0.9264000 | $0.9364000 | $0.9492000 | $0.8923000 |
| 2023-01-08 | $0.9364000 | $0.9428000 | $0.9778000 | $0.9281000 |
| 2023-01-09 | $0.9428000 | $0.9578000 | $0.9932000 | $0.9329000 |
| 2023-01-10 | $0.0206100 | $0.0206300 | $0.0206400 | $0.0206100 |
| 2023-01-31 | $1.16 | $1.15 | $1.17 | $1.13 |
| 2023-02-01 | $1.15 | $1.19 | $1.19 | $1.10 |
| 2023-02-02 | $0.0284800 | $0.0284700 | $0.0285100 | $0.0284600 |
| 2023-02-03 | $1.23 | $1.28 | $1.34 | $1.17 |
| 2023-02-04 | $1.28 | $1.20 | $1.32 | $1.18 |
| 2023-02-05 | $1.20 | $1.11 | $1.23 | $1.11 |
| 2023-02-06 | $1.11 | $1.19 | $1.36 | $1.11 |
| 2023-02-07 | $1.19 | $1.16 | $1.22 | $1.12 |
| 2023-02-08 | $1.16 | $1.16 | $1.22 | $1.13 |
| 2023-02-09 | $1.16 | $1.12 | $1.18 | $1.11 |
| 2023-02-10 | $0.0261700 | $0.0259600 | $0.0259600 | $0.0259600 |
| 2023-02-11 | $0.0259600 | $0.0259500 | $0.0259700 | $0.0259500 |
| 2023-02-28 | $1.31 | $1.32 | $1.33 | $1.29 |
| 2023-03-01 | $1.32 | $1.33 | $1.33 | $1.30 |
| 2023-03-02 | $1.33 | $1.33 | $1.33 | $1.32 |
| 2023-03-03 | $1.33 | $1.30 | $1.33 | $1.28 |
| 2023-03-04 | $1.30 | $1.35 | $1.36 | $1.29 |
| 2023-03-05 | $1.35 | $1.36 | $1.39 | $1.32 |
| 2023-03-06 | $1.36 | $1.32 | $1.37 | $1.29 |
| 2023-03-07 | $1.32 | $1.31 | $1.34 | $1.26 |
| 2023-03-08 | $1.31 | $1.20 | $1.95 | $1.19 |
| 2023-03-09 | $1.20 | $0.9027000 | $1.26 | $0.5205000 |
| 2023-03-10 | $0.0244400 | $0.0244000 | $0.0244500 | $0.0244000 |
| 2023-03-30 | $1.38 | $1.40 | $1.41 | $1.38 |
| 2023-03-31 | $1.40 | $1.42 | $1.43 | $1.40 |
| 2023-04-01 | $1.42 | $1.43 | $1.50 | $1.40 |
| 2023-04-02 | $1.43 | $1.43 | $1.44 | $1.41 |
| 2023-04-03 | $1.43 | $1.41 | $1.43 | $1.40 |
| 2023-04-04 | $1.41 | $1.39 | $1.42 | $1.39 |
| 2023-04-05 | $0.0338100 | $0.0338200 | $0.0338200 | $0.0338200 |
| 2023-04-06 | $1.39 | $1.41 | $1.41 | $1.39 |
| 2023-04-07 | $1.41 | $1.40 | $1.41 | $1.40 |
| 2023-04-08 | $1.40 | $1.47 | $1.49 | $1.40 |
| 2023-04-09 | $1.47 | $1.46 | $1.50 | $1.46 |
| 2023-04-10 | $0.0340100 | $0.0340100 | $0.0340200 | $0.0339700 |
| 2023-04-30 | $1.46 | $1.47 | $1.49 | $1.45 |
| 2023-05-01 | $1.47 | $1.44 | $1.49 | $1.30 |
| 2023-05-02 | $1.44 | $1.36 | $1.46 | $1.31 |
| 2023-05-03 | $1.36 | $1.38 | $1.44 | $1.14 |
| 2023-05-04 | $1.38 | $1.43 | $6.01 | $1.26 |
| 2023-05-05 | $1.43 | $1.47 | $1.56 | $1.43 |
| 2023-05-06 | $1.47 | $1.51 | $3.21 | $1.38 |
| 2023-05-07 | $1.51 | $1.43 | $1.57 | $1.42 |
| 2023-05-08 | $1.43 | $1.52 | $1.55 | $1.36 |
| 2023-05-09 | $1.52 | $1.44 | $1.55 | $1.40 |
| 2023-05-10 | $0.0332100 | $0.0332200 | $0.0332200 | $0.0332100 |
| 2023-09-27 | $0.8308000 | $0.8115000 | $0.8406000 | $0.7995000 |
| 2023-09-28 | $0.8115000 | $0.8529000 | $0.8560000 | $0.8081000 |
| 2023-09-29 | $0.8529000 | $0.8468000 | $0.8592000 | $0.8234000 |
| 2023-09-30 | $0.8468000 | $0.8669000 | $0.8940000 | $0.8368000 |
| 2023-10-01 | $0.8669000 | $0.8711000 | $0.8814000 | $0.8504000 |
| 2023-10-02 | $0.8711000 | $0.8423000 | $0.8822000 | $0.8076000 |
| 2023-10-03 | $0.8423000 | $0.8238000 | $0.8545000 | $0.8100000 |
| 2023-10-04 | $0.8238000 | $0.8281000 | $0.8347000 | $0.8183000 |
| 2023-10-05 | $0.8281000 | $0.8150000 | $0.8323000 | $0.8079000 |
| 2023-10-06 | $0.8150000 | $0.8240000 | $0.8525000 | $0.8046000 |
| 2023-10-07 | $0.8240000 | $0.8313000 | $0.8327000 | $0.8173000 |
| 2023-10-08 | $0.8313000 | $0.8264000 | $0.8327000 | $0.8179000 |
| 2023-10-09 | $0.8264000 | $0.7776000 | $1.16 | $0.7632000 |
| 2023-10-10 | $0.7776000 | $0.7693000 | $0.7909000 | $0.7500000 |
| 2023-10-11 | $0.7693000 | $0.7796000 | $0.7835000 | $0.7646000 |
| 2023-10-12 | $0.7796000 | $0.7715000 | $0.7826000 | $0.7671000 |
| 2023-10-13 | $0.7715000 | $0.7694000 | $0.7773000 | $0.7670000 |
| 2023-10-14 | $0.7694000 | $0.7637000 | $0.9900000 | $0.6985000 |
| 2023-10-15 | $0.7637000 | $0.7644000 | $0.7759000 | $0.7564000 |
| 2023-10-16 | $0.7644000 | $0.7847000 | $0.8002000 | $0.7605000 |
| 2023-10-17 | $0.7847000 | $0.7713000 | $0.7926000 | $0.7648000 |
| 2023-10-18 | $0.7713000 | $0.7548000 | $0.7751000 | $0.7500000 |
| 2023-10-19 | $0.7548000 | $0.7512000 | $0.7615000 | $0.7478000 |
| 2023-10-20 | $0.7512000 | $0.7734000 | $0.8167000 | $0.7460000 |
| 2023-10-21 | $0.7734000 | $0.7727000 | $0.7809000 | $0.7660000 |
| 2023-10-22 | $0.7727000 | $0.7854000 | $0.8465000 | $0.7665000 |
| 2023-10-23 | $0.7854000 | $0.8360000 | $0.8502000 | $0.7807000 |
| 2023-10-24 | $0.8360000 | $0.8564000 | $0.8658000 | $0.8295000 |
| 2023-10-25 | $0.8564000 | $0.8573000 | $0.8648000 | $0.8345000 |
| 2023-10-26 | $0.8573000 | $0.8462000 | $0.8657000 | $0.8342000 |
| 2023-10-27 | $0.8462000 | $0.8062000 | $0.8630000 | $0.7557000 |
| 2023-10-28 | $0.8062000 | $0.8109000 | $0.8338000 | $0.7658000 |
| 2023-10-29 | $0.8109000 | $0.8222000 | $0.8266000 | $0.7961000 |
| 2023-10-30 | $0.8222000 | $0.8512000 | $0.9500000 | $0.7500000 |
| 2023-10-31 | $0.8512000 | $0.8285000 | $0.8555000 | $0.8254000 |
| 2023-11-01 | $0.8285000 | $0.8316000 | $0.8405000 | $0.8252000 |
| 2023-11-02 | $0.8316000 | $0.8188000 | $0.8431000 | $0.8000000 |
| 2023-11-03 | $0.8188000 | $0.8203000 | $0.8266000 | $0.8156000 |
| 2023-11-04 | $0.8203000 | $0.8441000 | $0.8495000 | $0.8156000 |
| 2023-11-05 | $0.8441000 | $0.8538000 | $0.8575000 | $0.8325000 |
| 2023-11-06 | $0.8538000 | $0.8440000 | $0.8567000 | $0.8405000 |
| 2023-11-07 | $0.8440000 | $0.8377000 | $0.8479000 | $0.8293000 |
| 2023-11-08 | $0.8377000 | $0.8372000 | $0.8468000 | $0.8302000 |
| 2023-11-09 | $0.8372000 | $0.9248000 | $0.9423000 | $0.8325000 |
| 2023-11-10 | $0.9248000 | $0.9267000 | $0.9349000 | $0.8957000 |
| 2023-11-11 | $0.9267000 | $0.9239000 | $0.9440000 | $0.8899000 |
| 2023-11-12 | $0.9239000 | $0.8949000 | $0.9277000 | $0.8691000 |
| 2023-11-13 | $0.8949000 | $0.9061000 | $0.9224000 | $0.8837000 |
| 2023-11-14 | $0.9061000 | $0.8772000 | $0.9132000 | $0.8609000 |
| 2023-11-15 | $0.8772000 | $0.8949000 | $0.9478000 | $0.7507000 |
| 2023-11-16 | $0.8949000 | $0.9115000 | $0.9345000 | $0.8853000 |
| 2023-11-17 | $0.9115000 | $0.8555000 | $0.9293000 | $0.8380000 |
| 2023-11-18 | $0.8555000 | $0.8541000 | $0.8649000 | $0.8499000 |
| 2023-11-19 | $0.8541000 | $0.8667000 | $0.8905000 | $0.8503000 |
| 2023-11-20 | $0.8667000 | $0.9058000 | $0.9146000 | $0.8603000 |
| 2023-11-21 | $0.9058000 | $0.8625000 | $0.9070000 | $0.8234000 |
| 2023-11-22 | $0.8625000 | $0.8932000 | $0.9006000 | $0.8473000 |
| 2023-11-23 | $0.8932000 | $0.8953000 | $0.9217000 | $0.8823000 |
| 2023-11-24 | $0.8953000 | $0.8953000 | $0.9375000 | $0.8700000 |
| 2023-11-25 | $0.8953000 | $0.9155000 | $0.9268000 | $0.8636000 |
| 2023-11-26 | $0.9155000 | $0.8950000 | $0.9284000 | $0.8715000 |
| 2023-11-27 | $0.8950000 | $0.8854000 | $0.9102000 | $0.8731000 |
| 2023-11-28 | $0.8854000 | $0.8865000 | $0.9366000 | $0.8710000 |
| 2023-11-29 | $0.8865000 | $0.9029000 | $0.9293000 | $0.8818000 |
| 2023-11-30 | $0.9029000 | $0.9077000 | $0.9289000 | $0.8692000 |
| 2023-12-01 | $0.9077000 | $0.9052000 | $0.9198000 | $0.8703000 |
| 2023-12-02 | $0.9052000 | $0.9005000 | $0.9172000 | $0.8852000 |
| 2023-12-03 | $0.9005000 | $0.8953000 | $0.9091000 | $0.8820000 |
| 2023-12-04 | $0.8953000 | $0.8991000 | $0.9208000 | $0.8800000 |
| 2023-12-05 | $0.8991000 | $0.9271000 | $0.9364000 | $0.8874000 |
| 2023-12-06 | $0.9271000 | $0.9064000 | $0.9365000 | $0.8984000 |
| 2023-12-07 | $0.9064000 | $0.9359000 | $0.9500000 | $0.8901000 |
| 2023-12-08 | $0.9359000 | $0.9456000 | $0.9735000 | $0.8871000 |
| 2023-12-09 | $0.9456000 | $0.9636000 | $0.9800000 | $0.9223000 |
| 2023-12-10 | $0.9636000 | $0.9516000 | $1.03 | $0.8911000 |
| 2023-12-11 | $0.9516000 | $0.9035000 | $0.9630000 | $0.8907000 |
| 2023-12-12 | $0.9035000 | $0.8805000 | $0.9553000 | $0.8306000 |
| 2023-12-13 | $0.8805000 | $0.8832000 | $0.9270000 | $0.8355000 |
| 2023-12-14 | $0.8832000 | $0.9312000 | $0.9639000 | $0.8761000 |
| 2023-12-15 | $0.9312000 | $0.8894000 | $0.9499000 | $0.8794000 |
| 2023-12-16 | $0.8894000 | $0.8766000 | $0.9066000 | $0.8627000 |
| 2023-12-17 | $0.8766000 | $0.8753000 | $0.8985000 | $0.8552000 |
| 2023-12-18 | $0.8753000 | $0.8835000 | $0.9070000 | $0.8606000 |
| 2023-12-19 | $0.8835000 | $0.8998000 | $0.9510000 | $0.8671000 |
| 2023-12-20 | $0.8998000 | $0.8997000 | $0.9303000 | $0.8840000 |
| 2023-12-21 | $0.8997000 | $0.9276000 | $0.9412000 | $0.8974000 |
| 2023-12-22 | $0.9276000 | $0.9560000 | $0.9684000 | $0.9062000 |
| 2023-12-23 | $0.9560000 | $0.9625000 | $0.9751000 | $0.9442000 |
| 2023-12-24 | $0.9625000 | $0.9624000 | $0.9714000 | $0.9487000 |
| 2023-12-25 | $0.9624000 | $0.9574000 | $0.9741000 | $0.9500000 |
| 2023-12-26 | $0.9574000 | $0.9349000 | $0.9725000 | $0.8809000 |
| 2023-12-27 | $0.9349000 | $0.9502000 | $0.9896000 | $0.9163000 |
| 2023-12-28 | $0.9502000 | $0.9400000 | $1.01 | $0.9286000 |
| 2023-12-29 | $0.9400000 | $0.9304000 | $1.00 | $0.9192000 |
| 2023-12-30 | $0.9304000 | $0.9516000 | $0.9653000 | $0.8733000 |
| 2023-12-31 | $0.9516000 | $0.9351000 | $0.9565000 | $0.8963000 |
| 2024-01-01 | $0.9351000 | $0.9230000 | $0.9653000 | $0.8995000 |
| 2024-01-02 | $0.9230000 | $0.9330000 | $0.9640000 | $0.9080000 |
| 2024-01-03 | $0.9330000 | $0.8888000 | $0.9461000 | $0.8554000 |
| 2024-01-04 | $0.8888000 | $0.9010000 | $0.9179000 | $0.8797000 |
| 2024-01-05 | $0.9010000 | $0.8993000 | $0.9048000 | $0.8962000 |
| 2024-01-06 | $0.8918000 | $0.8898000 | $0.9111000 | $0.8841000 |
| 2024-01-07 | $0.8898000 | $0.8860000 | $0.8942000 | $0.8847000 |
| 2024-01-08 | $0.8860000 | $0.9077000 | $0.9148000 | $0.8593000 |
| 2024-01-09 | $0.9077000 | $0.8833000 | $0.9208000 | $0.8539000 |
| 2024-01-10 | $0.8833000 | $0.9430000 | $0.9798000 | $0.8729000 |
| 2024-01-11 | $0.9430000 | $0.9776000 | $0.9806000 | $0.9175000 |
| 2024-01-12 | $0.9776000 | $0.9530000 | $0.9805000 | $0.9325000 |
| 2024-01-13 | $0.9530000 | $0.9622000 | $0.9889000 | $0.9320000 |
| 2024-01-14 | $0.9622000 | $0.9418000 | $0.9884000 | $0.9262000 |
| 2024-01-15 | $0.9418000 | $0.9309000 | $0.9655000 | $0.9147000 |
| 2024-01-16 | $0.9309000 | $0.9540000 | $0.9590000 | $0.9203000 |
| 2024-01-17 | $0.9540000 | $0.9356000 | $0.9613000 | $0.9201000 |
| 2024-01-18 | $0.9356000 | $0.9169000 | $0.9634000 | $0.9001000 |
| 2024-01-19 | $0.9169000 | $0.9142000 | $0.9274000 | $0.8893000 |
| 2024-01-20 | $0.9142000 | $0.9144000 | $0.9294000 | $0.8874000 |
| 2024-01-21 | $0.9144000 | $0.9102000 | $0.9294000 | $0.8990000 |
| 2024-01-22 | $0.9102000 | $0.8741000 | $0.9143000 | $0.8697000 |
| 2024-01-23 | $0.8741000 | $0.8064000 | $0.8801000 | $0.7630000 |
| 2024-01-24 | $0.8064000 | $0.8337000 | $0.8397000 | $0.7991000 |
| 2024-01-25 | $0.8337000 | $0.7950000 | $0.8477000 | $0.7721000 |
| 2024-01-26 | $0.7950000 | $0.8295000 | $0.8429000 | $0.7875000 |
| 2024-01-27 | $0.8295000 | $0.8684000 | $0.8752000 | $0.8136000 |
| 2024-01-28 | $0.8684000 | $0.8606000 | $0.8744000 | $0.8606000 |
| 2024-01-29 | $0.8703000 | $0.8769000 | $0.8851000 | $0.8588000 |
| 2024-01-30 | $0.8769000 | $0.8366000 | $0.9037000 | $0.8073000 |
| 2024-01-31 | $0.8366000 | $0.8206000 | $0.8412000 | $0.8130000 |
| 2024-02-01 | $0.8206000 | $0.8111000 | $0.8346000 | $0.8025000 |
| 2024-02-02 | $0.8111000 | $0.8133000 | $0.9085000 | $0.8048000 |
| 2024-02-03 | $0.8133000 | $0.8153000 | $0.8461000 | $0.8067000 |
| 2024-02-04 | $0.8153000 | $0.7947000 | $0.8207000 | $0.7927000 |
| 2024-02-05 | $0.7947000 | $0.7916000 | $0.7975000 | $0.7916000 |
| 2024-02-06 | $0.7973000 | $0.8229000 | $0.8355000 | $0.7955000 |
| 2024-02-07 | $0.8229000 | $0.8338000 | $0.8406000 | $0.8031000 |
| 2024-02-08 | $0.8338000 | $0.8180000 | $0.8414000 | $0.8104000 |
| 2024-02-09 | $0.8180000 | $0.8174000 | $0.8225000 | $0.8137000 |
| 2024-02-12 | $0.8369000 | $0.8936000 | $0.8954000 | $0.8284000 |
| 2024-02-13 | $0.8936000 | $0.8891000 | $0.9009000 | $0.8750000 |
| 2024-02-14 | $0.8891000 | $0.9202000 | $0.9311000 | $0.8819000 |
| 2024-02-15 | $0.9202000 | $0.9441000 | $0.9457000 | $0.9098000 |
| 2024-02-16 | $0.9441000 | $0.9292000 | $0.9532000 | $0.9136000 |
| 2024-02-17 | $0.9292000 | $0.9187000 | $0.9368000 | $0.8995000 |
| 2024-02-18 | $0.9187000 | $0.9381000 | $0.9459000 | $0.8957000 |
| 2024-02-19 | $0.9381000 | $0.9403000 | $0.9463000 | $0.9211000 |
| 2024-02-20 | $0.9403000 | $0.9305000 | $0.9463000 | $0.8982000 |
| 2024-02-21 | $0.9305000 | $0.9188000 | $0.9419000 | $0.9023000 |
| 2024-02-22 | $0.9188000 | $0.9331000 | $0.9486000 | $0.8960000 |
| 2024-02-23 | $0.9331000 | $0.9439000 | $0.9479000 | $0.9211000 |
| 2024-02-24 | $0.9439000 | $0.9360000 | $0.9480000 | $0.9101000 |
| 2024-02-25 | $0.9360000 | $0.9873000 | $0.9891000 | $0.9236000 |
| 2024-02-26 | $0.9873000 | $1.01 | $1.02 | $0.9745000 |
| 2024-02-27 | $1.01 | $1.09 | $1.10 | $1.01 |
| 2024-02-28 | $1.09 | $1.11 | $1.48 | $1.06 |
| 2024-02-29 | $1.11 | $1.11 | $1.22 | $1.09 |
| 2024-03-01 | $1.11 | $1.18 | $1.19 | $1.09 |
| 2024-03-02 | $1.18 | $1.18 | $1.19 | $1.14 |
| 2024-03-03 | $1.18 | $1.21 | $1.22 | $1.15 |
| 2024-03-04 | $1.21 | $1.28 | $1.30 | $1.20 |
| 2024-03-05 | $1.28 | $1.18 | $1.30 | $1.15 |
| 2024-03-06 | $1.18 | $1.28 | $1.29 | $1.17 |
| 2024-03-07 | $1.28 | $1.29 | $1.30 | $1.24 |
| 2024-03-08 | $1.29 | $1.27 | $1.30 | $1.25 |
| 2024-03-09 | $1.27 | $1.26 | $1.28 | $1.23 |
| 2024-03-10 | $1.26 | $1.29 | $1.33 | $1.25 |
| 2024-03-11 | $1.29 | $1.34 | $1.35 | $1.24 |
| 2024-03-12 | $1.34 | $1.38 | $1.60 | $1.28 |
| 2024-03-13 | $1.38 | $1.43 | $1.48 | $1.37 |
| 2024-03-14 | $1.43 | $1.38 | $1.45 | $1.35 |
| 2024-03-15 | $1.38 | $1.38 | $1.42 | $1.31 |
| 2024-03-16 | $1.38 | $1.36 | $1.73 | $1.11 |
| 2024-03-17 | $1.36 | $1.34 | $1.70 | $1.30 |
| 2024-03-18 | $1.34 | $1.36 | $1.40 | $1.30 |
| 2024-03-19 | $1.36 | $1.20 | $1.40 | $1.19 |
| 2024-03-20 | $1.20 | $1.27 | $2.00 | $1.13 |
| 2024-03-21 | $1.27 | $1.30 | $1.34 | $1.21 |
| 2024-03-22 | $1.30 | $1.19 | $1.34 | $1.19 |
| 2024-03-23 | $1.19 | $1.25 | $1.29 | $1.18 |
| 2024-03-24 | $1.25 | $1.27 | $1.29 | $1.24 |
| 2024-03-25 | $1.27 | $1.35 | $1.38 | $1.27 |
| 2024-03-26 | $1.35 | $1.32 | $1.98 | $1.28 |
| 2024-03-27 | $1.32 | $1.35 | $1.37 | $1.29 |
| 2024-03-28 | $1.35 | $1.32 | $1.45 | $1.18 |
| 2024-03-29 | $1.32 | $1.52 | $1.52 | $1.24 |
| 2024-03-30 | $1.52 | $1.56 | $1.68 | $1.52 |
| 2024-03-31 | $1.56 | $1.67 | $1.79 | $1.56 |
| 2024-04-01 | $1.67 | $1.60 | $1.69 | $1.60 |
| 2024-04-02 | $1.60 | $1.45 | $1.63 | $1.42 |
| 2024-04-03 | $1.45 | $1.47 | $1.52 | $1.45 |
| 2024-04-04 | $1.47 | $1.41 | $1.48 | $1.38 |
| 2024-04-05 | $1.41 | $1.45 | $1.46 | $1.41 |
| 2024-04-06 | $1.45 | $1.46 | $1.47 | $1.42 |
| 2024-04-07 | $1.46 | $1.50 | $1.62 | $1.45 |
| 2024-04-08 | $1.50 | $1.52 | $1.62 | $1.47 |
| 2024-04-09 | $1.52 | $1.50 | $1.89 | $1.49 |
| 2024-04-10 | $1.50 | $1.56 | $1.57 | $1.50 |
| 2024-04-11 | $1.56 | $1.46 | $1.58 | $1.46 |
| 2024-04-12 | $1.46 | $1.26 | $1.59 | $1.15 |
| 2024-04-13 | $1.26 | $1.34 | $1.39 | $1.27 |
| 2024-04-14 | $1.34 | $1.35 | $1.35 | $1.34 |
| 2024-04-15 | $1.35 | $1.29 | $1.45 | $1.29 |
| 2024-04-16 | $1.29 | $1.42 | $1.42 | $1.29 |
| 2024-04-17 | $1.42 | $1.46 | $1.53 | $1.42 |
| 2024-04-18 | $1.46 | $1.43 | $1.49 | $1.36 |
| 2024-04-19 | $1.43 | $1.40 | $1.43 | $1.39 |
| 2024-04-20 | $1.40 | $1.44 | $1.46 | $1.39 |
| 2024-04-21 | $1.44 | $1.44 | $1.45 | $1.43 |
| 2024-04-22 | $1.44 | $1.46 | $1.48 | $1.44 |
| 2024-04-23 | $1.46 | $1.45 | $1.58 | $1.34 |
| 2024-04-24 | $1.45 | $1.43 | $1.48 | $1.42 |
| 2024-04-25 | $1.43 | $1.32 | $1.44 | $1.32 |
| 2024-04-26 | $1.32 | $1.21 | $1.32 | $1.21 |
| 2024-04-27 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2024-04-28 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2024-04-29 | $1.21 | $1.16 | $1.21 | $1.16 |
| 2024-04-30 | $1.16 | $1.02 | $1.20 | $1.00 |
| 2024-05-01 | $1.02 | $0.8511000 | $1.04 | $0.8511000 |
| 2024-05-02 | $0.8511000 | $0.9127000 | $1.23 | $0.8054000 |
| 2024-05-03 | $0.9127000 | $0.9905000 | $0.9905000 | $0.9136000 |
| 2024-05-04 | $0.9905000 | $0.9895000 | $0.9895000 | $0.9895000 |
| 2024-05-05 | $0.9895000 | $1.01 | $1.02 | $0.9533000 |
| 2024-05-06 | $1.01 | $1.00 | $1.02 | $0.9933000 |
| 2024-05-07 | $1.00 | $0.9800000 | $1.01 | $0.9741000 |
| 2024-05-08 | $0.9800000 | $0.9562000 | $0.9841000 | $0.9562000 |
| 2024-05-09 | $0.9562000 | $0.9437000 | $0.9801000 | $0.9081000 |
| 2024-05-10 | $0.9437000 | $0.9244000 | $0.9627000 | $0.8909000 |
| 2024-05-11 | $0.9244000 | $0.9732000 | $1.41 | $0.8590000 |
| 2024-05-12 | $0.9732000 | $0.8802000 | $0.9731000 | $0.8203000 |
| 2024-05-13 | $0.8802000 | $0.8054000 | $0.8802000 | $0.8054000 |
| 2024-05-14 | $0.8054000 | $0.8054000 | $0.8054000 | $0.8054000 |
| 2024-05-16 | $0.8200000 | $0.8200000 | $0.8200000 | $0.8200000 |
| 2024-05-17 | $0.8200000 | $0.7902000 | $0.8200000 | $0.7902000 |
| 2024-05-18 | $0.7902000 | $0.7378000 | $0.7902000 | $0.7282000 |
| 2024-05-19 | $0.7378000 | $0.7296000 | $0.7377000 | $0.7296000 |
| 2024-05-20 | $0.7296000 | $0.7661000 | $0.7661000 | $0.7297000 |
| 2024-05-21 | $0.7661000 | $0.7467000 | $1.27 | $0.7010000 |
| 2024-05-22 | $0.7467000 | $0.7092000 | $0.8256000 | $0.7090000 |
| 2024-05-23 | $0.7092000 | $0.7188000 | $0.7584000 | $0.6998000 |
| 2024-05-24 | $0.7188000 | $0.6926000 | $0.7678000 | $0.6885000 |
| 2024-05-25 | $0.6926000 | $0.6997000 | $0.7070000 | $0.6897000 |
| 2024-05-26 | $0.6997000 | $0.7105000 | $0.7170000 | $0.6925000 |
| 2024-05-27 | $0.7105000 | $0.6995000 | $0.7132000 | $0.6904000 |
| 2024-05-28 | $0.6995000 | $0.7156000 | $0.7263000 | $0.6993000 |
| 2024-05-29 | $0.7156000 | $0.7005000 | $0.7153000 | $0.6993000 |
| 2024-05-30 | $0.7005000 | $0.7054000 | $0.7172000 | $0.6916000 |
| 2024-05-31 | $0.7054000 | $0.7032000 | $0.7070000 | $0.6964000 |
| 2024-06-01 | $0.7032000 | $0.6978000 | $0.7054000 | $0.6894000 |
| 2024-06-02 | $0.6978000 | $0.6976000 | $0.7065000 | $0.6895000 |
| 2024-06-03 | $0.6976000 | $0.7306000 | $0.7306000 | $0.6978000 |
| 2024-06-04 | $0.7306000 | $0.7307000 | $0.7307000 | $0.7307000 |
| 2024-06-05 | $0.7307000 | $0.7523000 | $0.7523000 | $0.6902000 |
| 2024-06-06 | $0.7523000 | $0.7446000 | $0.7647000 | $0.7350000 |
| 2024-06-07 | $0.7446000 | $0.7197000 | $0.7451000 | $0.7197000 |
| 2024-06-08 | $0.7197000 | $0.5890000 | $0.7199000 | $0.5877000 |
| 2024-06-09 | $0.5890000 | $0.6954000 | $0.6954000 | $0.5890000 |
| 2024-06-10 | $0.6954000 | $0.6952000 | $0.6952000 | $0.6952000 |
| 2024-06-11 | $0.6952000 | $0.6552000 | $0.6954000 | $0.6155000 |
| 2024-06-12 | $0.6552000 | $0.6554000 | $0.6554000 | $0.6551000 |
| 2024-06-13 | $0.6554000 | $0.7467000 | $0.9785000 | $0.6551000 |
| 2024-06-14 | $0.7467000 | $0.7466000 | $0.7466000 | $0.7466000 |
| 2024-06-15 | $0.7466000 | $0.7905000 | $0.7911000 | $0.6318000 |
| 2024-06-16 | $0.7905000 | $0.7916000 | $0.7917000 | $0.7906000 |
| 2024-06-17 | $0.7916000 | $0.8005000 | $0.8098000 | $0.7915000 |
| 2024-06-18 | $0.8005000 | $0.7599000 | $0.8587000 | $0.7599000 |
| 2024-06-19 | $0.7599000 | $0.7600000 | $0.7600000 | $0.7600000 |
| 2024-06-20 | $0.7600000 | $0.7599000 | $0.7600000 | $0.7599000 |
| 2024-06-21 | $0.7599000 | $0.7600000 | $0.7600000 | $0.7600000 |
| 2024-06-22 | $0.7600000 | $0.5990000 | $0.9998000 | $0.5299000 |
| 2024-06-23 | $0.5990000 | $0.5792000 | $0.6243000 | $0.5401000 |
| 2024-06-24 | $0.5792000 | $0.6213000 | $0.6310000 | $0.5793000 |
| 2024-06-25 | $0.6213000 | $0.6213000 | $0.6213000 | $0.6213000 |
| 2024-06-26 | $0.6214000 | $0.6477000 | $0.6477000 | $0.6211000 |
| 2024-06-27 | $0.6477000 | $0.6188000 | $0.6473000 | $0.5268000 |
| 2024-06-28 | $0.6188000 | $0.6188000 | $0.6188000 | $0.6188000 |
| 2024-07-02 | $0.5919000 | $0.5916000 | $0.5916000 | $0.5916000 |
| 2024-07-03 | $0.5916000 | $0.5919000 | $0.5919000 | $0.5919000 |
| 2024-07-04 | $0.5919000 | $0.5923000 | $0.5923000 | $0.5923000 |
| 2024-07-05 | $0.5924000 | $0.5288000 | $0.5924000 | $0.5277000 |
| 2024-07-06 | $0.5288000 | $0.5288000 | $0.5288000 | $0.5288000 |
| 2024-07-07 | $0.5288000 | $0.4640000 | $0.5288000 | $0.4622000 |
| 2024-07-08 | $0.4640000 | $0.4640000 | $0.4640000 | $0.4640000 |
| 2024-07-09 | $0.4640000 | $0.4640000 | $0.4640000 | $0.4640000 |
| 2024-07-10 | $0.4640000 | $0.4640000 | $0.4640000 | $0.4640000 |
| 2024-07-12 | $0.5367000 | $0.4943000 | $0.6467000 | $0.4771000 |
| 2024-07-13 | $0.4943000 | $0.3568000 | $0.4948000 | $0.3529000 |
| 2024-07-14 | $0.3568000 | $0.4133000 | $0.5840000 | $0.3568000 |
| 2024-07-15 | $0.4133000 | $0.4902000 | $0.6006000 | $0.3824000 |
| 2024-07-16 | $0.4902000 | $0.5247000 | $0.5488000 | $0.4857000 |
| 2024-07-17 | $0.5247000 | $0.4811000 | $0.5242000 | $0.4811000 |
| 2024-07-18 | $0.4811000 | $0.5202000 | $1.88 | $0.4811000 |
| 2024-07-19 | $0.5202000 | $0.5276000 | $0.5584000 | $0.5105000 |
| 2024-07-20 | $0.5276000 | $0.5350000 | $0.5350000 | $0.5271000 |
| 2024-07-21 | $0.5350000 | $0.5350000 | $0.5350000 | $0.5350000 |
| 2024-08-01 | $0.4889000 | $0.4807000 | $0.4967000 | $0.4807000 |
| 2024-08-02 | $0.4807000 | $0.4830000 | $0.5612000 | $0.4805000 |
| 2024-08-03 | $0.4830000 | $0.4833000 | $0.4833000 | $0.4833000 |
| 2024-08-04 | $0.4833000 | $0.4833000 | $0.4833000 | $0.4833000 |
| 2024-08-11 | $0.3640000 | $0.3800000 | $0.4234000 | $0.3208000 |
| 2024-08-12 | $0.3800000 | $0.3800000 | $0.3800000 | $0.3800000 |
| 2024-08-14 | $0.3228000 | $0.3229000 | $0.4895000 | $0.3228000 |
| 2024-08-15 | $0.3229000 | $0.3240000 | $0.4446000 | $0.3229000 |
| 2024-08-16 | $0.3240000 | $0.3240000 | $0.3240000 | $0.3240000 |
| 2024-08-17 | $0.3240000 | $0.3240000 | $0.3240000 | $0.3240000 |
| 2024-08-22 | $0.4045000 | $0.4045000 | $0.4045000 | $0.4045000 |
| 2024-08-23 | $0.4045000 | $0.4045000 | $0.4045000 | $0.4045000 |
| 2024-08-24 | $0.4049000 | $0.4447000 | $0.4447000 | $0.4045000 |
| 2024-08-25 | $0.4447000 | $0.4447000 | $0.4447000 | $0.4447000 |
| 2024-08-26 | $0.4447000 | $0.4447000 | $0.4447000 | $0.4447000 |
| 2024-08-27 | $0.4447000 | $0.4645000 | $0.4645000 | $0.4447000 |
| 2024-08-28 | $0.4645000 | $0.4645000 | $0.4645000 | $0.4645000 |
| 2024-08-29 | $0.4645000 | $0.4645000 | $0.4645000 | $0.4645000 |
| 2025-04-23 | $0.1504000 | $0.1504000 | $0.1504000 | $0.1504000 |
| 2025-04-24 | $0.1504000 | $0.1504000 | $0.1504000 | $0.1504000 |
| 2025-04-25 | $0.1504000 | $0.1506000 | $0.1506000 | $0.1506000 |
| 2025-04-26 | $0.1506000 | $0.1504000 | $0.1504000 | $0.1504000 |
| 2025-04-27 | $0.1504000 | $0.1504000 | $0.1504000 | $0.1504000 |
| 2025-04-28 | $0.1504000 | $0.1504000 | $0.1504000 | $0.1504000 |
| 2025-04-30 | $0.1504000 | $0.1504000 | $0.1504000 | $0.1504000 |
| 2025-05-01 | $0.1504000 | $0.1504000 | $0.1504000 | $0.1504000 |
| 2025-05-02 | $0.1504000 | $0.1504000 | $0.1504000 | $0.1504000 |
| 2025-05-03 | $0.1504000 | $0.1506000 | $0.1506000 | $0.1506000 |
| 2025-05-04 | $0.1506000 | $0.1507000 | $0.1507000 | $0.1507000 |
| 2025-05-05 | $0.1507000 | $0.1507000 | $0.1507000 | $0.1507000 |
Description
Metronome Crypto ICO Description
The Memessenger is an application that allows people to communicate with memes. There are no words in the Memessenger, only memes. The mechanics of the application, in which the sound of the sticker will automatically be played on the user's phone, if the phone is not in silent mode, gives users a whole range of options for using the Ditch.
Tecnologia
Metronome Crypto Technology
Sorry, detailed technology about Metronome is not currently available
Caratteristiche
Metronome Crypto Features
Sorry, detailed features about Metronome is not currently available
ICO Status
Metronome ICO Details
ICO Stato
Ongoing
Fornitura di token
10000000
Data d'inizio
2017-08-25
Data di fine
2017-09-25
Fondo raccolto (BTC)
$150000
Fondo raccolto (USD)
142020.62
Prezzo iniziale (USD)
1
Società di audit di sicurezza
N/A
ICO Forma legale
N/A
ICO Giurisdizione
N/A
Consulenti legali
N/A
Carta bianca
The Memessenger is an application that allows people to communicate with memes. There are no words in the Memessenger, only memes. The mechanics of the application, in which the sound of the sticker will automatically be played on the user's phone, if the phone is not in silent mode, gives users a whole range of options for using the Ditch.
Team:
- Jury Karl: CEO.
- Egor Zudin: CTO.
- Andrey Antipov: Head of Legal Service.
- Andrey Khrapov: CMO.
- Alexey Bochkarev: Head of front-end development.
- Anton Zhukov: Lead Back-End Developer.
- Dmitriy Zavarzin: Head of B2B Sales.
- Danil Barsukov: Head of Pomotion.
The overall crowdsale will be made through 10 rounds during 10 months. Exchange rate of one MET on each round will depend on real project success. Memessenger will give clear, transparent application tracking information for current and potential members before each round of ICO.
Memessenger will be holding its Second ICO Round on August 25, 2017. The Second ICO Round token supply represents 9% of the total token supply, so there will be a total of 900,000 tokens available at the offering. The Second ICO Round funding target is 800,000 USD and is expected to end one month after it starts.
Monete correlate
![PlayCoin [ERC20]](http://www.cryptoprices.live/public/images/coins_icons/plx_.png "PlayCoin [ERC20]"){kind=icon}
Ricevi la newsletter di Crypto
Leggi la dichiarazione di non responsabilità : Tutti i contenuti forniti nel nostro sito Web, i siti con collegamento ipertestuale, le applicazioni associate, i forum, i blog, gli account dei social media e altre piattaforme ("Sito") sono solo per le vostre informazioni generali, procurati da fonti di terze parti. Non rilasciamo alcuna garanzia di alcun tipo in relazione al nostro contenuto, incluso ma non limitato a accuratezza e aggiornamento. Nessuna parte del contenuto che forniamo costituisce consulenza finanziaria, consulenza legale o qualsiasi altra forma di consulenza intesa per la vostra specifica dipendenza per qualsiasi scopo. Qualsiasi uso o affidamento sui nostri contenuti è esclusivamente a proprio rischio e discrezione. Devi condurre la tua ricerca, rivedere, analizzare e verificare i nostri contenuti prima di fare affidamento su di essi. Il trading è un'attività altamente rischiosa che può portare a perdite importanti, pertanto si prega di consultare il proprio consulente finanziario prima di prendere qualsiasi decisione. Nessun contenuto sul nostro sito è pensato per essere una sollecitazione o un'offerta