時価総額 $2.13T
-1.5%
ボリューム24h $86.94B
-0.82%
BTC % 58.0995%
-0.15%
ETH % 9.28739%
-0.28%
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 3,257 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-08 2026 | $0.252 | $0.244 | $0.255 | $0.25 | $159,751 | $22,840,251 |
| Jun-07 2026 | $0.25 | $0.241 | $0.255 | $0.242 | $276,694 | $22,658,979 |
| Jun-06 2026 | $0.241 | $0.231 | $0.243 | $0.24 | $194,264 | $21,843,256 |
| Jun-05 2026 | $0.239 | $0.237 | $0.26 | $0.259 | $308,947 | $21,661,984 |
| Jun-04 2026 | $0.259 | $0.255 | $0.272 | $0.272 | $226,095 | $23,474,702 |
| Jun-03 2026 | $0.272 | $0.266 | $0.277 | $0.268 | $216,659 | $24,652,969 |
| Jun-02 2026 | $0.265 | $0.264 | $0.288 | $0.287 | $338,332 | $24,018,517 |
| Jun-01 2026 | $0.287 | $0.2043 | $0.289 | $0.287 | $250,642 | $26,012,508 |
| May-31 2026 | $0.287 | $0.284 | $0.293 | $0.287 | $398,902 | $26,012,508 |
| May-30 2026 | $0.286 | $0.281 | $0.289 | $0.282 | $295,177 | $25,921,872 |
| May-29 2026 | $0.282 | $0.275 | $0.284 | $0.279 | $363,807 | $25,559,328 |
| May-28 2026 | $0.28 | $0.271 | $0.282 | $0.28 | $275,006 | $25,378,056 |
| May-27 2026 | $0.279 | $0.278 | $0.292 | $0.287 | $364,062 | $25,287,420 |
| May-26 2026 | $0.288 | $0.288 | $0.298 | $0.298 | $635,249 | $26,103,144 |
| May-25 2026 | $0.299 | $0.298 | $0.309 | $0.307 | $825,773 | $27,100,139 |