時価総額 $2.48T
0.44%
ボリューム24h $187.81B
-7.16%
BTC % 53.84%
-0.03%
ETH % 9.58%
0.2%
硬貨
34.293
+6
取引所
885
最後の更新
3 分 前
eMetals (MTLS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.020019 | $0.00074315 | $0.049817 | $0.040472 | $98,781 | - |
| Feb-28 2026 | $0.046582 | $0.045876 | $0.04987 | $0.046433 | $117,642 | - |
| Feb-27 2026 | $0.049192 | $0.046046 | $0.049229 | $0.046288 | $113,429 | - |
| Feb-26 2026 | $0.050077 | $0.045948 | $0.050077 | $0.04997 | $122,173 | - |
| Feb-25 2026 | $0.046787 | $0.045986 | $0.047608 | $0.045986 | $115,194 | - |
| Feb-24 2026 | $0.049587 | $0.046086 | $0.04993 | $0.049336 | $112,204 | - |
| Feb-23 2026 | $0.049967 | $0.046857 | $0.05036 | $0.049902 | $70,563 | - |
| Feb-22 2026 | $0.049657 | $0.04572 | $0.049944 | $0.049944 | $68,709 | - |
| Feb-21 2026 | $0.047528 | $0.04722 | $0.050114 | $0.048828 | $122,168 | - |
| Feb-20 2026 | $0.050068 | $0.046127 | $0.050068 | $0.048463 | $117,445 | - |
| Feb-19 2026 | $0.045998 | $0.045998 | $0.049958 | $0.048863 | $119,598 | - |
| Feb-18 2026 | $0.049185 | $0.048222 | $0.049928 | $0.048597 | $119,841 | - |
| Feb-17 2026 | $0.048495 | $0.046411 | $0.048882 | $0.047905 | $118,620 | - |
| Feb-16 2026 | $0.047524 | $0.04665 | $0.049502 | $0.048364 | $119,124 | - |
| Feb-15 2026 | $0.047358 | $0.046155 | $0.048074 | $0.046627 | $118,533 | - |