MEETONE Coin Values MEETONE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-12-08 | $0.0628 | $0.0647 | $0.0647 | $0.0647 |
2021-12-09 | $0.0647 | $0.0653 | $0.0653 | $0.0647 |
2021-12-10 | $0.0600 | $0.0569 | $0.0569 | $0.0569 |
2021-12-11 | $0.0569 | $0.0566 | $0.0571 | $0.0566 |
2021-12-12 | $0.0596 | $0.0603 | $0.0603 | $0.0603 |
2021-12-13 | $0.0603 | $0.0553 | $0.0553 | $0.0553 |
2021-12-14 | $0.0552 | $0.0563 | $0.0563 | $0.0563 |
2021-12-15 | $0.0563 | $0.0564 | $0.0565 | $0.0562 |
2021-12-18 | $0.0565 | $0.0578 | $0.0578 | $0.0578 |
2021-12-19 | $0.0578 | $0.0578 | $0.0578 | $0.0577 |
2021-12-20 | $0.0572 | $0.0573 | $0.0573 | $0.0573 |
2021-12-21 | $0.0573 | $0.0577 | $0.0580 | $0.0573 |
2021-12-23 | $0.0581 | $0.0599 | $0.0599 | $0.0599 |
2021-12-24 | $0.0600 | $0.0590 | $0.0590 | $0.0590 |
2021-12-25 | $0.0590 | $0.0590 | $0.0591 | $0.0587 |
2021-12-26 | $0.0597 | $0.0592 | $0.0592 | $0.0592 |
2021-12-27 | $0.0592 | $0.0589 | $0.0589 | $0.0589 |
2021-12-28 | $0.0589 | $0.0554 | $0.0554 | $0.0554 |
2021-12-29 | $0.0553 | $0.0528 | $0.0528 | $0.0528 |
2021-12-30 | $0.0529 | $0.0541 | $0.0541 | $0.0541 |
2021-12-31 | $0.0541 | $0.0537 | $0.0537 | $0.0537 |
2022-01-01 | $0.0536 | $0.0549 | $0.0549 | $0.0549 |
2022-01-02 | $0.0549 | $0.0549 | $0.0550 | $0.0549 |
2022-01-03 | $0.0559 | $0.0549 | $0.0549 | $0.0549 |
2022-01-04 | $0.0549 | $0.0552 | $0.0552 | $0.0552 |
2022-01-05 | $0.0552 | $0.0518 | $0.0518 | $0.0518 |
2022-01-06 | $0.0516 | $0.0496700 | $0.0496700 | $0.0496700 |
2022-01-07 | $0.0496700 | $0.0466000 | $0.0466000 | $0.0466000 |
2022-01-08 | $0.0466000 | $0.0449200 | $0.0449200 | $0.0449200 |
2022-01-09 | $0.0449200 | $0.0447100 | $0.0449200 | $0.0447000 |
2022-01-10 | $0.0459400 | $0.0449600 | $0.0449600 | $0.0449600 |
2022-01-11 | $0.0449600 | $0.0472400 | $0.0472400 | $0.0472400 |
2022-01-12 | $0.0472400 | $0.0491800 | $0.0491800 | $0.0491800 |
2022-01-13 | $0.0491800 | $0.0472700 | $0.0472700 | $0.0472700 |
2022-01-14 | $0.0472700 | $0.0470700 | $0.0473000 | $0.0469900 |
2022-01-16 | $0.0485300 | $0.0488400 | $0.0488400 | $0.0488400 |
2022-01-17 | $0.0488400 | $0.0468100 | $0.0468100 | $0.0468100 |
2022-01-18 | $0.0468100 | $0.0461400 | $0.0461400 | $0.0461400 |
2022-01-19 | $0.0460900 | $0.0450500 | $0.0450500 | $0.0450500 |
2022-01-20 | $0.0450500 | $0.0451300 | $0.0451300 | $0.0449700 |
2022-01-24 | $0.0370600 | $0.0356600 | $0.0356600 | $0.0356600 |
2022-01-25 | $0.0356600 | $0.0354200 | $0.0356600 | $0.0354000 |
2022-02-06 | $0.0439600 | $0.0445800 | $0.0445800 | $0.0445800 |
2022-02-07 | $0.0445800 | $0.0458000 | $0.0458000 | $0.0458000 |
2022-02-08 | $0.0458000 | $0.0454700 | $0.0454700 | $0.0454700 |
2022-02-09 | $0.0454700 | $0.0455300 | $0.0455500 | $0.0454300 |
2022-02-20 | $0.0403100 | $0.0382400 | $0.0382400 | $0.0382400 |
2022-02-21 | $0.0382400 | $0.0382800 | $0.0382800 | $0.0380000 |
2022-02-24 | $0.0376300 | $0.0378800 | $0.0378800 | $0.0378800 |
2022-02-25 | $0.0378800 | $0.0403700 | $0.0403700 | $0.0403700 |
2022-02-26 | $0.0403700 | $0.0405100 | $0.0405100 | $0.0403100 |
2022-02-27 | $0.0405400 | $0.0381600 | $0.0381600 | $0.0381600 |
2022-02-28 | $0.0381600 | $0.0425700 | $0.0425700 | $0.0425700 |
2022-03-01 | $0.0425700 | $0.0434000 | $0.0434000 | $0.0434000 |
2022-03-02 | $0.0434000 | $0.0429900 | $0.0429900 | $0.0429900 |
2022-03-03 | $0.0430000 | $0.0413200 | $0.0413200 | $0.0413200 |
2022-03-04 | $0.0413200 | $0.0412900 | $0.0413200 | $0.0412500 |
2022-03-05 | $0.0382400 | $0.0388700 | $0.0388700 | $0.0388700 |
2022-03-06 | $0.0388700 | $0.0372200 | $0.0372200 | $0.0372200 |
2022-03-07 | $0.0372200 | $0.0364000 | $0.0364000 | $0.0364000 |
2022-03-08 | $0.0364000 | $0.0376000 | $0.0376000 | $0.0376000 |
2022-03-09 | $0.0376000 | $0.0398500 | $0.0398500 | $0.0398500 |
2022-03-10 | $0.0398500 | $0.0380500 | $0.0380500 | $0.0380500 |
2022-03-11 | $0.0380500 | $0.0379600 | $0.0380600 | $0.0379500 |
2022-03-13 | $0.0374700 | $0.0367000 | $0.0367000 | $0.0367000 |
2022-03-14 | $0.0367000 | $0.0366700 | $0.0367100 | $0.0366000 |
2022-03-17 | $0.0404600 | $0.0410400 | $0.0410400 | $0.0410400 |
2022-03-18 | $0.0410400 | $0.0428800 | $0.0428800 | $0.0428800 |
2022-03-19 | $0.0428800 | $0.0430500 | $0.0430500 | $0.0430500 |
2022-03-20 | $0.0430500 | $0.0417200 | $0.0417200 | $0.0417200 |
2022-03-21 | $0.0417200 | $0.0417200 | $0.0417400 | $0.0416600 |
2022-03-23 | $0.0433100 | $0.0442800 | $0.0442800 | $0.0442800 |
2022-03-24 | $0.0442800 | $0.0442300 | $0.0443800 | $0.0442200 |
2022-03-25 | $0.0453900 | $0.0452600 | $0.0452600 | $0.0452600 |
2022-03-26 | $0.0452600 | $0.0458700 | $0.0458700 | $0.0458700 |
2022-03-27 | $0.0458700 | $0.0480600 | $0.0480600 | $0.0480600 |
2022-03-28 | $0.0480600 | $0.0486100 | $0.0486100 | $0.0486100 |
2022-03-29 | $0.0486100 | $0.0496100 | $0.0496100 | $0.0496100 |
2022-03-30 | $0.0496100 | $0.0493500 | $0.0493500 | $0.0493500 |
2022-03-31 | $0.0493500 | $0.0478600 | $0.0478600 | $0.0478600 |
2022-04-01 | $0.0478600 | $0.0479400 | $0.0479500 | $0.0477400 |
2022-04-02 | $0.0504 | $0.0502 | $0.0502 | $0.0502 |
2022-04-03 | $0.0502 | $0.0504 | $0.0504 | $0.0502 |
2022-04-04 | $0.0514 | $0.0513 | $0.0513 | $0.0513 |
2022-04-05 | $0.0513 | $0.0496700 | $0.0496700 | $0.0496700 |
2022-04-06 | $0.0496700 | $0.0462000 | $0.0462000 | $0.0462000 |
2022-04-07 | $0.0462000 | $0.0462500 | $0.0463700 | $0.0461200 |
2022-04-08 | $0.0470800 | $0.0465500 | $0.0465500 | $0.0465500 |
2022-04-09 | $0.0465500 | $0.0475300 | $0.0475300 | $0.0475300 |
2022-04-10 | $0.0475300 | $0.0474800 | $0.0475700 | $0.0474300 |
2022-04-11 | $0.0467000 | $0.0434400 | $0.0434400 | $0.0434400 |
2022-04-12 | $0.0434400 | $0.0441600 | $0.0441600 | $0.0441600 |
2022-04-13 | $0.0441600 | $0.0442000 | $0.0442400 | $0.0441400 |
2022-04-14 | $0.0454700 | $0.0440600 | $0.0440600 | $0.0440600 |
2022-04-15 | $0.0440600 | $0.0441300 | $0.0441500 | $0.0440100 |
2022-04-16 | $0.0443400 | $0.0446200 | $0.0446200 | $0.0446200 |
2022-04-17 | $0.0446200 | $0.0435700 | $0.0435700 | $0.0435700 |
2022-04-18 | $0.0435700 | $0.0435200 | $0.0436000 | $0.0434200 |
Pair | Exchange |
---|---|
MEETONE/EOS | bigone |
MEETONE/ETH | gateio |
MEETONE/EOS | livecoin |
MEETONE/USDT | zbg |
MEETONE/ZT | zbg |
MEETONE is an EOS block explorer. MEET.ONE is very active in EOS developer community. With product development experience of a hundred million users. Successfully launched the first automated BiOS BOOT process in the community test network. Another feature, Scholar Testnet, was developed by MEET.ONE and other three teams which have been committed to building better EOS Ecology. From Dawn 2.0, we began to provide block producers' technical support for the community.
Sorry, detailed technology about MEET.ONE is not currently available
Sorry, detailed features about MEET.ONE is not currently available