時価総額 $2.42T
-8.29%
ボリューム24h $593.30B
41.22%
BTC % 53.87%
-1.07%
ETH % 9.61%
-1.14%
硬貨
34.200
+5
取引所
885
最後の更新
2 分 前
Merkle Trade (MKL) 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.044508 | $0.040568 | $0.045941 | $0.041119 | $6,512 | - |
| Feb-04 2026 | $0.040392 | $0.035001 | $0.042198 | $0.035001 | $3,702 | - |
| Feb-03 2026 | $0.035095 | $0.028188 | $0.05326 | $0.053142 | $20,479 | - |
| Feb-02 2026 | $0.053359 | $0.05277 | $0.053359 | $0.053001 | $2,134 | - |
| Feb-01 2026 | $0.053031 | $0.051613 | $0.053427 | $0.051828 | $2,139 | - |
| Jan-31 2026 | $0.051596 | $0.050474 | $0.052878 | $0.050954 | $3,889 | - |
| Jan-30 2026 | $0.051096 | $0.04962 | $0.052066 | $0.052066 | $2,296 | - |
| Jan-29 2026 | $0.051939 | $0.051489 | $0.05293 | $0.052853 | $1,202 | - |
| Jan-28 2026 | $0.053171 | $0.052623 | $0.053196 | $0.052813 | $609 | - |
| Jan-27 2026 | $0.052861 | $0.051829 | $0.052861 | $0.052111 | $841 | - |
| Jan-26 2026 | $0.0517 | $0.05076 | $0.053053 | $0.05076 | $1,453 | - |
| Jan-25 2026 | $0.050736 | $0.050512 | $0.051451 | $0.051056 | $1,137 | - |
| Jan-24 2026 | $0.051298 | $0.048335 | $0.051303 | $0.048422 | $553 | - |
| Jan-23 2026 | $0.048422 | $0.048405 | $0.051667 | $0.051657 | $1,263 | - |
| Jan-22 2026 | $0.051475 | $0.047849 | $0.051688 | $0.050444 | $1,561 | - |