時価総額 $4.52T
1.1%
ボリューム24h $370.80B
36.42%
BTC % 54.68%
0.18%
ETH % 12.12%
0.08%
硬貨
33.324
+2
取引所
885
最後の更新
3 分 前
MetaDAO (new) (META) 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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $6.865 | $6.034 | $8.750 | $7.375 | $16,237,422 | - |
| Oct-04 2025 | $5.596 | $4.4472 | $7.354 | $4.4472 | $12,981,608 | - |
| Oct-03 2025 | $4.4975 | $3.4420 | $5.050 | $4.7077 | $8,218,639 | - |
| Oct-02 2025 | $3.6059 | $2.5874 | $3.6059 | $2.5874 | $2,181,650 | - |
| Oct-01 2025 | $2.5970 | $1.9742 | $2.6798 | $1.9840 | $1,668,454 | - |
| Sep-30 2025 | $1.9679 | $1.7051 | $2.0226 | $1.7051 | $352,340 | - |
| Sep-29 2025 | $1.6858 | $1.6070 | $1.6858 | $1.6078 | $115,637 | - |
| Sep-28 2025 | $1.6080 | $1.5837 | $1.6356 | $1.6356 | $53,881 | - |
| Sep-27 2025 | $1.6420 | $1.6326 | $1.6508 | $1.6343 | $43,217 | - |
| Sep-26 2025 | $1.6283 | $1.4924 | $1.6283 | $1.4924 | $142,562 | - |
| Sep-25 2025 | $1.4922 | $1.4437 | $1.6007 | $1.6007 | $319,055 | - |
| Sep-24 2025 | $1.6000 | $1.4733 | $1.6012 | $1.4843 | - | - |
| Sep-23 2025 | $1.4843 | $1.4704 | $1.4876 | $1.4828 | - | - |
| Sep-22 2025 | $1.4828 | $1.4644 | $1.5199 | $1.4764 | - | - |
| Sep-21 2025 | $1.4869 | $1.4756 | $1.5054 | $1.5054 | - | - |