時価総額 $2.25T
-0.23%
ボリューム24h $69.61B
-3.32%
BTC % 58.9013%
0.02%
ETH % 10.3615%
0.12%
硬貨
34.665
取引所
204
ライブ
Metal (MTL) 履歴価格、日付別ボリュームデータ 米ドル - USD
Metal (MTL) 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 3,300 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 | $0.226 | $0.224 | $0.228 | $0.224 | $74,425 | $20,807,568 |
| Jul-20 2026 | $0.223 | $0.219 | $0.224 | $0.221 | $112,866 | $20,531,361 |
| Jul-19 2026 | $0.221 | $0.22 | $0.225 | $0.224 | $97,998 | $20,347,224 |
| Jul-18 2026 | $0.224 | $0.22 | $0.225 | $0.221 | $68,895 | $20,623,430 |
| Jul-17 2026 | $0.222 | $0.22 | $0.225 | $0.223 | $132,633 | $20,439,292 |
| Jul-16 2026 | $0.223 | $0.223 | $0.229 | $0.228 | $104,309 | $20,531,361 |
| Jul-15 2026 | $0.229 | $0.225 | $0.231 | $0.225 | $105,342 | $21,083,775 |
| Jul-14 2026 | $0.226 | $0.218 | $0.227 | $0.218 | $121,152 | $20,807,568 |
| Jul-13 2026 | $0.218 | $0.218 | $0.225 | $0.223 | $167,242 | $20,071,017 |
| Jul-12 2026 | $0.224 | $0.224 | $0.228 | $0.228 | $111,765 | $20,623,430 |
| Jul-11 2026 | $0.229 | $0.227 | $0.233 | $0.228 | $89,480 | $21,083,775 |
| Jul-10 2026 | $0.228 | $0.1351 | $0.229 | $0.225 | $96,866 | $20,991,706 |
| Jul-09 2026 | $0.225 | $0.222 | $0.227 | $0.222 | $103,437 | $20,715,499 |
| Jul-08 2026 | $0.223 | $0.221 | $0.227 | $0.224 | $638,588 | $20,531,361 |
| Jul-07 2026 | $0.223 | $0.223 | $0.23 | $0.23 | $161,563 | $20,531,361 |