時価総額 $3.61T
-3.09%
ボリューム24h $326.60B
-0.59%
BTC % 59.6%
0.4%
ETH % 8.52%
-1.29%
硬貨
31.925
+9
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| May-23 2025 | $0.020405 | $0.019579 | $0.022518 | $0.022518 | $1,896,398 | $32,998,592 |
| May-22 2025 | $0.022517 | $0.018321 | $0.023164 | $0.018921 | $4,021,116 | $36,414,169 |
| May-21 2025 | $0.018698 | $0.017297 | $0.019086 | $0.01777 | $2,361,533 | $24,964,216 |
| May-20 2025 | $0.017717 | $0.017156 | $0.017754 | $0.017267 | $4,202,957 | $23,654,500 |
| May-19 2025 | $0.017393 | $0.01674 | $0.018262 | $0.018121 | $5,260,591 | $23,223,079 |
| May-18 2025 | $0.01795 | $0.016734 | $0.018412 | $0.017123 | $4,715,646 | $23,966,223 |
| May-17 2025 | $0.017132 | $0.017084 | $0.019185 | $0.019092 | $5,884,734 | $22,873,690 |
| May-16 2025 | $0.01911 | $0.018485 | $0.0194 | $0.018951 | $5,456,429 | $25,514,299 |
| May-15 2025 | $0.019399 | $0.018784 | $0.02053 | $0.020147 | $5,171,437 | $25,900,841 |
| May-14 2025 | $0.020463 | $0.020278 | $0.022231 | $0.021045 | $5,027,850 | $27,321,451 |
| May-13 2025 | $0.021168 | $0.018509 | $0.021168 | $0.019165 | $6,019,565 | $28,262,473 |
| May-12 2025 | $0.019473 | $0.018315 | $0.022371 | $0.022371 | $3,914,735 | $25,999,807 |
| May-11 2025 | $0.02117 | $0.016992 | $0.02117 | $0.017143 | $4,642,443 | $28,264,903 |
| May-10 2025 | $0.016781 | $0.012759 | $0.01696 | $0.013016 | $5,352,903 | $22,404,766 |
| May-09 2025 | $0.013081 | $0.01217 | $0.013424 | $0.01217 | $5,886,428 | $17,465,447 |