時価総額 $4.25T
1.67%
ボリューム24h $325.61B
8.53%
BTC % 53.46%
-0.22%
ETH % 12.58%
0.63%
硬貨
33.113
+13
取引所
885
最後の更新
3 分 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-10 2025 | $0.024439 | $0.024086 | $0.026443 | $0.024123 | $10,815,138 | $16,524,726 |
| Sep-09 2025 | $0.024087 | $0.024022 | $0.024691 | $0.024468 | $3,693,518 | $16,286,811 |
| Sep-08 2025 | $0.024431 | $0.024008 | $0.024736 | $0.024008 | $3,360,653 | $16,519,508 |
| Sep-07 2025 | $0.024263 | $0.024026 | $0.024464 | $0.024419 | $2,498,981 | $16,405,896 |
| Sep-06 2025 | $0.0242 | $0.023986 | $0.024505 | $0.024234 | $2,884,635 | $16,363,131 |
| Sep-05 2025 | $0.024259 | $0.024011 | $0.024906 | $0.024039 | $3,829,986 | $16,403,446 |
| Sep-04 2025 | $0.02411 | $0.023831 | $0.025024 | $0.025024 | $3,340,238 | $16,302,277 |
| Sep-03 2025 | $0.025135 | $0.024517 | $0.025269 | $0.024715 | $4,079,994 | $16,995,659 |
| Sep-02 2025 | $0.02502 | $0.024737 | $0.025576 | $0.02474 | $5,179,689 | $16,918,025 |
| Sep-01 2025 | $0.024997 | $0.024811 | $0.028721 | $0.02745 | $18,926,055 | $16,902,043 |
| Aug-31 2025 | $0.026855 | $0.024829 | $0.02741 | $0.024829 | $12,509,637 | $18,158,272 |
| Aug-30 2025 | $0.025175 | $0.024125 | $0.025591 | $0.024406 | $5,882,004 | $17,022,321 |
| Aug-29 2025 | $0.024447 | $0.024131 | $0.025986 | $0.025986 | $4,348,508 | $16,530,373 |
| Aug-28 2025 | $0.025836 | $0.025765 | $0.027074 | $0.027074 | $4,319,127 | $17,469,682 |
| Aug-27 2025 | $0.026737 | $0.025491 | $0.026894 | $0.026698 | $4,047,763 | $18,079,067 |