時価総額 $2.45T
2.19%
ボリューム24h $178.93B
27%
BTC % 52.8%
0.36%
ETH % 13%
-1.46%
硬貨
28.896
+12
取引所
885
最後の更新
49 秒 前
Measurable Data Token (MDT) 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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.048779 | $0.048048 | $0.0507 | $0.048216 | $9,597,221 | $32,982,639 |
| Sep-25 2024 | $0.048224 | $0.047616 | $0.049041 | $0.047855 | $3,318,422 | $32,607,658 |
| Sep-24 2024 | $0.047711 | $0.046687 | $0.048914 | $0.047294 | $4,893,839 | $32,260,412 |
| Sep-23 2024 | $0.047518 | $0.045126 | $0.047778 | $0.046453 | $5,560,189 | $32,130,238 |
| Sep-22 2024 | $0.046117 | $0.043781 | $0.046859 | $0.045062 | $7,467,845 | $31,182,451 |
| Sep-21 2024 | $0.045219 | $0.043626 | $0.045349 | $0.045014 | $2,036,747 | $30,575,469 |
| Sep-20 2024 | $0.04467 | $0.041014 | $0.045176 | $0.041356 | $5,973,968 | $30,204,350 |
| Sep-19 2024 | $0.041311 | $0.040022 | $0.042239 | $0.040022 | $2,352,536 | $27,933,186 |
| Sep-18 2024 | $0.039354 | $0.03739 | $0.03955 | $0.039272 | $1,691,277 | $26,609,889 |
| Sep-17 2024 | $0.039211 | $0.038052 | $0.040146 | $0.038455 | $1,363,521 | $26,513,448 |
| Sep-16 2024 | $0.038257 | $0.038116 | $0.038946 | $0.038917 | $1,283,156 | $25,868,407 |
| Sep-15 2024 | $0.039019 | $0.039019 | $0.04084 | $0.040345 | $1,415,389 | $26,383,236 |
| Sep-14 2024 | $0.040623 | $0.04029 | $0.041273 | $0.041196 | $1,307,884 | $27,467,995 |
| Sep-13 2024 | $0.041008 | $0.040966 | $0.04208 | $0.041151 | $1,980,483 | $27,728,387 |
| Sep-12 2024 | $0.041192 | $0.040188 | $0.041415 | $0.040233 | $2,023,128 | $27,852,404 |