時価総額 $4.51T
0.73%
ボリューム24h $357.66B
-10.25%
BTC % 54.48%
0.01%
ETH % 12.15%
0.08%
硬貨
33.323
+1
取引所
885
最後の更新
56 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00411756 | $0.00375405 | $0.00421512 | $0.00375405 | $90,920 | $2,145,591 |
| Oct-03 2025 | $0.00380343 | $0.00367708 | $0.00526135 | $0.00426085 | $483,653 | $1,981,904 |
| Oct-02 2025 | $0.00426391 | $0.00417511 | $0.00426752 | $0.00420619 | $83,248 | $2,221,848 |
| Oct-01 2025 | $0.00423649 | $0.00405248 | $0.00437604 | $0.00411206 | $114,721 | $2,207,560 |
| Sep-30 2025 | $0.00410958 | $0.00403287 | $0.00525895 | $0.00473419 | $370,410 | $2,141,432 |
| Sep-29 2025 | $0.00471508 | $0.00450666 | $0.00471508 | $0.00451795 | $94,526 | $2,456,944 |
| Sep-28 2025 | $0.0045172 | $0.00451002 | $0.00479947 | $0.00476117 | $104,575 | $2,353,834 |
| Sep-27 2025 | $0.00468579 | $0.00454685 | $0.00469528 | $0.00456904 | $91,115 | $2,441,686 |
| Sep-26 2025 | $0.0045828 | $0.00456243 | $0.00498067 | $0.00497497 | $117,189 | $2,388,018 |
| Sep-25 2025 | $0.00497144 | $0.00497144 | $0.00501044 | $0.00500914 | $122,956 | $2,590,531 |
| Sep-24 2025 | $0.005007 | $0.00499857 | $0.00504185 | $0.00504185 | $128,479 | $2,609,061 |
| Sep-23 2025 | $0.00503029 | $0.00502782 | $0.00515643 | $0.00514397 | $159,545 | $2,621,198 |
| Sep-22 2025 | $0.0051527 | $0.00513811 | $0.00524374 | $0.00522784 | $183,462 | $2,684,980 |
| Sep-21 2025 | $0.00522813 | $0.00522813 | $0.00537123 | $0.00532987 | $162,475 | $2,724,287 |
| Sep-20 2025 | $0.00533389 | $0.00531289 | $0.00535476 | $0.00535099 | $139,473 | $2,779,399 |