時価総額 $3.25T
-2.97%
ボリューム24h $271.35B
-6.7%
BTC % 54.67%
-0.31%
ETH % 11.18%
-0.44%
硬貨
33.766
+6
取引所
885
最後の更新
13 秒 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00496605 | $0.00479701 | $0.00514714 | $0.00514714 | $608,063 | $8,030,770 |
| Dec-03 2025 | $0.00512028 | $0.00492343 | $0.00518738 | $0.00492876 | $762,137 | $8,280,176 |
| Dec-02 2025 | $0.00493573 | $0.00438337 | $0.0050463 | $0.00440497 | $749,758 | $7,981,731 |
| Dec-01 2025 | $0.00439206 | $0.00420267 | $0.00530346 | $0.00530346 | $699,925 | $7,102,547 |
| Nov-30 2025 | $0.00541598 | $0.00467564 | $0.00541598 | $0.00468912 | $746,301 | $8,758,358 |
| Nov-29 2025 | $0.00468371 | $0.00435579 | $0.00481661 | $0.00443152 | $837,699 | $7,574,190 |
| Nov-28 2025 | $0.00432074 | $0.00423118 | $0.00506831 | $0.00506831 | $722,254 | $6,987,218 |
| Nov-27 2025 | $0.00509244 | $0.00505034 | $0.00541333 | $0.00541333 | $694,985 | $8,235,152 |
| Nov-26 2025 | $0.00544251 | $0.00507787 | $0.00555316 | $0.0051268 | $720,828 | $8,801,270 |
| Nov-25 2025 | $0.0051315 | $0.00478001 | $0.0051315 | $0.00478863 | $735,556 | $8,298,316 |
| Nov-24 2025 | $0.00467617 | $0.00382084 | $0.00467617 | $0.00408878 | $718,594 | $7,561,985 |
| Nov-23 2025 | $0.00412486 | $0.00380274 | $0.00449548 | $0.00449548 | $808,465 | $6,670,446 |
| Nov-22 2025 | $0.00451832 | $0.00445528 | $0.00479783 | $0.00463643 | $670,896 | $7,306,722 |
| Nov-21 2025 | $0.00457769 | $0.00414761 | $0.00462573 | $0.00430707 | $708,511 | $7,402,737 |
| Nov-20 2025 | $0.00435571 | $0.00435571 | $0.00508513 | $0.00506315 | $757,879 | $7,043,764 |