時価総額 $2.07T
-0.36%
ボリューム24h $64.50B
32.43%
BTC % 58.0318%
-0.2%
ETH % 9.18345%
-0.11%
硬貨
34.665
取引所
204
ライブ
Metadium (META) 履歴価格、日付別ボリュームデータ 米ドル - USD
Metadium (META) 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 2,783 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00959385 | $0.00953268 | $0.010058 | $0.010058 | $3,154,563 | $16,651,176 |
| May-22 2026 | $0.010035 | $0.00938032 | $0.011574 | $0.00938032 | $28,436,824 | $17,417,233 |
| May-21 2026 | $0.00929351 | $0.00926227 | $0.00949127 | $0.00949127 | $620,812 | $16,129,906 |
| May-20 2026 | $0.0096217 | $0.00951634 | $0.00967606 | $0.00955245 | $583,470 | $16,699,511 |
| May-19 2026 | $0.00960539 | $0.00953971 | $0.00969576 | $0.00969576 | $1,129,447 | $16,671,207 |
| May-18 2026 | $0.00998296 | $0.0098268 | $0.010782 | $0.010782 | $4,809,263 | $17,326,517 |
| May-17 2026 | $0.010412 | $0.010289 | $0.011659 | $0.010409 | $16,724,559 | $18,072,798 |
| May-16 2026 | $0.010094 | $0.00912304 | $0.012322 | $0.00947291 | $23,522,859 | $17,519,323 |
| May-15 2026 | $0.00941226 | $0.00939788 | $0.00996276 | $0.00996276 | $228,438 | $16,336,009 |
| May-14 2026 | $0.00979257 | $0.00966473 | $0.00981631 | $0.00978703 | $64,272 | $16,996,075 |
| May-13 2026 | $0.00980665 | $0.00973663 | $0.00993811 | $0.00990406 | $133,797 | $17,020,508 |
| May-12 2026 | $0.00991733 | $0.00980214 | $0.010096 | $0.010096 | $202,094 | $17,212,619 |
| May-11 2026 | $0.01023 | $0.00997076 | $0.010878 | $0.010023 | $1,387,357 | $17,755,893 |
| May-10 2026 | $0.010121 | $0.00985841 | $0.010124 | $0.00998569 | $156,469 | $17,566,482 |
| May-09 2026 | $0.00998076 | $0.00983865 | $0.00998076 | $0.00990013 | $112,695 | $17,322,711 |