時価総額 $3.97T
1.03%
ボリューム24h $576.59B
62.46%
BTC % 59.94%
-0.06%
ETH % 9.18%
0.21%
硬貨
32.417
+19
取引所
885
最後の更新
2 分 前
Metacade (MCADE) 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.014624 | $0.010441 | $0.014624 | $0.010441 | $1,734,660 | $23,649,406 |
| Jul-12 2025 | $0.010167 | $0.00855861 | $0.010167 | $0.00980109 | $1,490,375 | $16,441,406 |
| Jul-11 2025 | $0.010119 | $0.00975256 | $0.010579 | $0.010579 | $1,212,220 | $16,363,825 |
| Jul-10 2025 | $0.00931453 | $0.0089487 | $0.00986684 | $0.00946363 | $1,300,893 | $15,062,839 |
| Jul-09 2025 | $0.0094828 | $0.00842054 | $0.00949501 | $0.00847702 | $1,048,795 | $15,334,944 |
| Jul-08 2025 | $0.0084663 | $0.00829041 | $0.00880664 | $0.00879408 | $1,041,720 | $13,691,131 |
| Jul-07 2025 | $0.00879132 | $0.00840713 | $0.00903422 | $0.00897288 | $1,190,038 | $14,216,736 |
| Jul-06 2025 | $0.00898991 | $0.00891227 | $0.00914881 | $0.00913932 | $1,087,326 | $14,537,876 |
| Jul-05 2025 | $0.00913892 | $0.00901974 | $0.00928181 | $0.00916022 | $985,622 | $14,778,851 |
| Jul-04 2025 | $0.00910262 | $0.00898381 | $0.010201 | $0.00992449 | $1,141,606 | $14,720,144 |
| Jul-03 2025 | $0.0097845 | $0.00806844 | $0.0097845 | $0.00806844 | $1,266,806 | $15,822,843 |
| Jul-02 2025 | $0.00807853 | $0.00746154 | $0.00872935 | $0.00872935 | $1,209,904 | $13,064,058 |
| Jul-01 2025 | $0.00874733 | $0.00836677 | $0.00915891 | $0.00915891 | $1,233,288 | $14,145,604 |
| Jun-30 2025 | $0.00926353 | $0.0084211 | $0.00926353 | $0.00915604 | $1,239,562 | $14,980,357 |
| Jun-29 2025 | $0.00913304 | $0.0090381 | $0.00983805 | $0.00983805 | $1,186,666 | $14,769,333 |