CurrencyBeacon logo}}

Crypto Rate Dashboard

Qitmeer Network Price Chart

MEER/USD
$0.002766
0.07%

MEER Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-04 $0.13129376 $0.13129376 $0.12190235 $0.12190235 $3,935.78
2023-05-03 $0.13287652 $0.13287652 $0.13112372 $0.13129376 $309.85
2023-05-02 $0.13609741 $0.13609741 $0.13163657 $0.13287652 $3,627.94
2023-05-01 $0.14068547 $0.14068547 $0.13752144 $0.13752144 $1,067.11
2023-04-30 $0.1409022 $0.14120339 $0.14068547 $0.14068547 $239.62
2023-04-29 $0.14422119 $0.14422119 $0.14031247 $0.14031247 $1,670.70
2023-04-28 $0.15348042 $0.16790325 $0.14422119 $0.14422119 $21,867.64
2023-04-27 $0.14971912 $0.15793044 $0.14637002 $0.15348042 $10,151.82
2023-04-26 $0.152623 $0.15998126 $0.15050102 $0.15050102 $11,609.37
2023-04-25 $0.15721598 $0.15721598 $0.1504293 $0.152623 $3,924.03
2023-04-24 $0.17086384 $0.17086384 $0.15706544 $0.15721598 $6,185.67
2023-04-23 $0.17690247 $0.17690247 $0.17063736 $0.17086384 $2,004.87
2023-04-22 $0.17769987 $0.17769987 $0.17616903 $0.17690247 $691.39
2023-04-21 $0.17863834 $0.17863834 $0.17769987 $0.17769987 $37.52
2023-04-20 $0.24117453 $0.2486263 $0.17728411 $0.17863834 $53,137.72
2023-04-19 $0.17310974 $0.22878732 $0.17145652 $0.22878732 $76,890.81
2023-04-18 $0.17699766 $0.17701377 $0.17310974 $0.17310974 $1,385.24
2023-04-17 $0.17600062 $0.18031832 $0.17481403 $0.17699766 $10,195.12
2023-04-16 $0.1786433 $0.1786433 $0.17551481 $0.17600062 $1,244.36
2023-04-15 $0.17887818 $0.22053143 $0.17719691 $0.17925522 $79,132.83
2023-04-14 $0.18069791 $0.18134711 $0.17887818 $0.17887818 $567.71
2023-04-13 $0.18197619 $0.18197619 $0.18069791 $0.18069791 $271.37
2023-04-12 $0.18815883 $0.22163729 $0.18123489 $0.18197619 $34,991.15
2023-04-11 $0.19444917 $0.19523633 $0.18815883 $0.18815883 $2,503.05
2023-04-10 $0.19833604 $0.19833604 $0.19478225 $0.19478225 $1,268.08
2023-04-09 $0.21112972 $0.21112972 $0.19803789 $0.19841001 $5,478.67
2023-04-08 $0.21609931 $0.21609931 $0.20953528 $0.21112972 $2,608.22
2023-04-07 $0.22279424 $0.22279424 $0.21594768 $0.21609931 $2,952.97
2023-04-06 $0.23455168 $0.23455168 $0.22279424 $0.22279424 $5,407.64
2023-04-05 $0.24148141 $0.24318279 $0.23455168 $0.23455168 $4,354.27