時価総額 $2.24T
-0.76%
ボリューム24h $70.24B
-0.14%
BTC % 58.9268%
0.19%
ETH % 10.3002%
-0.47%
硬貨
34.665
取引所
204
ライブ
Metafluence (METO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Metafluence (METO) 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 1,636 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.00003484 | $0.00003481 | $0.00003485 | $0.00003481 | $10,292 | - |
| Jul-20 2026 | $0.00003481 | $0.00003477 | $0.00003486 | $0.00003481 | $27,776 | - |
| Jul-19 2026 | $0.00003484 | $0.00003482 | $0.00003485 | $0.00003485 | $10,250 | - |
| Jul-18 2026 | $0.00003485 | $0.00003485 | $0.00003489 | $0.00003489 | $22,901 | - |
| Jul-17 2026 | $0.00003487 | $0.00003487 | $0.00003489 | $0.00003488 | $19,731 | - |
| Jul-16 2026 | $0.00003488 | $0.00003488 | $0.00003497 | $0.00003497 | $24,818 | - |
| Jul-15 2026 | $0.00003497 | $0.00003248 | $0.0000369 | $0.00003249 | $26,960 | - |
| Jul-14 2026 | $0.00003249 | $0.00003247 | $0.00003249 | $0.00003249 | $18,883 | - |
| Jul-13 2026 | $0.00003249 | $0.00003247 | $0.00003465 | $0.00003257 | $18,584 | - |
| Jul-12 2026 | $0.00003257 | $0.00003247 | $0.0000425 | $0.00003762 | $25,584 | - |
| Jul-11 2026 | $0.0000376 | $0.00003251 | $0.00005332 | $0.00003281 | $79,551 | - |
| Jul-10 2026 | $0.00003282 | $0.00003275 | $0.00003282 | $0.00003278 | $21,814 | - |
| Jul-09 2026 | $0.00003278 | $0.00003276 | $0.00003282 | $0.00003279 | $17,501 | - |
| Jul-08 2026 | $0.00003279 | $0.00003276 | $0.00003279 | $0.00003276 | $17,338 | - |
| Jul-07 2026 | $0.00003276 | $0.00003276 | $0.00003282 | $0.00003281 | $20,253 | - |