時価総額 $2.17T
3.61%
ボリューム24h $85.21B
2.97%
BTC % 58.2167%
0%
ETH % 9.34032%
3.28%
硬貨
34.665
取引所
204
ライブ
MetaCene (MAK) 履歴価格、日付別ボリュームデータ 米ドル - USD
MetaCene (MAK) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 639 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.00106299 | $0.001061 | $0.001068 | $0.001067 | $9,533 | $553,910 |
| Jun-05 2026 | $0.001068 | $0.00106 | $0.00110199 | $0.001101 | $13,090 | $556,516 |
| Jun-04 2026 | $0.001103 | $0.001099 | $0.00117899 | $0.001121 | $36,486 | $574,754 |
| Jun-03 2026 | $0.001122 | $0.001106 | $0.001127 | $0.001119 | $11,852 | $584,654 |
| Jun-02 2026 | $0.001119 | $0.001106 | $0.00113799 | $0.00113 | $13,137 | $583,091 |
| Jun-01 2026 | $0.001132 | $0.00111199 | $0.001137 | $0.00111999 | $5,538 | $589,865 |
| May-31 2026 | $0.001117 | $0.001115 | $0.001135 | $0.001127 | $9,053 | $582,049 |
| May-30 2026 | $0.001121 | $0.001105 | $0.001135 | $0.001135 | $15,181 | $584,133 |
| May-29 2026 | $0.001134 | $0.001124 | $0.00114299 | $0.001124 | $9,682 | $590,907 |
| May-28 2026 | $0.001123 | $0.00111999 | $0.001189 | $0.001147 | $20,068 | $585,175 |
| May-27 2026 | $0.001147 | $0.001135 | $0.001153 | $0.001147 | $8,844 | $597,681 |
| May-26 2026 | $0.001146 | $0.001097 | $0.001184 | $0.001097 | $22,248 | $597,160 |
| May-25 2026 | $0.001104 | $0.001085 | $0.001121 | $0.00110199 | $20,203 | $575,275 |
| May-24 2026 | $0.0011 | $0.00108 | $0.00111999 | $0.001092 | $44,515 | $573,190 |
| May-23 2026 | $0.001093 | $0.00105299 | $0.001278 | $0.001278 | $60,446 | $569,543 |