時価総額 $3.27T
-2.89%
ボリューム24h $266.06B
0.9%
BTC % 54.69%
-0.2%
ETH % 11.2%
-0.98%
硬貨
33.766
+6
取引所
885
最後の更新
35 秒 前
MetaCene (MAK) 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-05 2025 | $0.0015277 | $0.00152607 | $0.00161 | $0.0015531 | $75,027 | $796,058 |
| Dec-04 2025 | $0.00155303 | $0.00155303 | $0.00158799 | $0.00158799 | $24,879 | $809,260 |
| Dec-03 2025 | $0.0015946 | $0.00151332 | $0.00161155 | $0.00152581 | $74,302 | $830,920 |
| Dec-02 2025 | $0.00154183 | $0.0015025 | $0.00168293 | $0.00168293 | $88,019 | $803,425 |
| Dec-01 2025 | $0.00160403 | $0.00151324 | $0.00213394 | $0.00151324 | $8,695,596 | $835,834 |
| Nov-30 2025 | $0.00151257 | $0.0014385 | $0.00157104 | $0.00145008 | $73,002 | $788,178 |
| Nov-29 2025 | $0.00144574 | $0.00143945 | $0.00152247 | $0.00152247 | $24,442 | $753,350 |
| Nov-28 2025 | $0.0015146 | $0.00146638 | $0.00154114 | $0.00148308 | $32,428 | $789,233 |
| Nov-27 2025 | $0.00148169 | $0.00146619 | $0.00157348 | $0.00157348 | $33,886 | $772,086 |
| Nov-26 2025 | $0.00160672 | $0.00130276 | $0.00180563 | $0.00180563 | $472,478 | $837,233 |
| Nov-25 2025 | $0.00172062 | $0.00169971 | $0.00174752 | $0.00170356 | $14,927 | $896,588 |
| Nov-24 2025 | $0.00170644 | $0.00169779 | $0.00174818 | $0.00174307 | $53,151 | $889,197 |
| Nov-23 2025 | $0.00174121 | $0.00173995 | $0.00175415 | $0.00174742 | $18,285 | $907,315 |
| Nov-22 2025 | $0.0017523 | $0.00174365 | $0.00178777 | $0.00177735 | $21,095 | $913,095 |
| Nov-21 2025 | $0.00176965 | $0.00168995 | $0.00177509 | $0.00169705 | $28,534 | $922,134 |