時価総額 $3.90T
0.56%
ボリューム24h $234.72B
BTC % 60.1%
-0.18%
ETH % 9.15%
-0.1%
硬貨
32.398
+7
取引所
885
最後の更新
26 秒 前
MetaQ (METAQ) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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-12 2025 | $0.040563 | $0.040563 | $0.051767 | $0.051666 | $581 | $104,564 |
| Jul-11 2025 | $0.051927 | $0.038746 | $0.051927 | $0.047309 | $1,306 | $133,858 |
| Jul-10 2025 | $0.043064 | $0.043064 | $0.049685 | $0.049125 | $853 | $111,012 |
| Jul-09 2025 | $0.049182 | $0.038266 | $0.049933 | $0.038387 | $1,193 | $126,781 |
| Jul-08 2025 | $0.038663 | $0.031172 | $0.045166 | $0.033543 | $2,139 | $99,665 |
| Jul-07 2025 | $0.03337 | $0.031458 | $0.056214 | $0.055548 | $710 | $86,023 |
| Jul-06 2025 | $0.055556 | $0.05435 | $0.057773 | $0.055168 | $1,112 | $143,213 |
| Jul-05 2025 | $0.054778 | $0.050382 | $0.058378 | $0.052803 | $1,793 | $141,207 |
| Jul-04 2025 | $0.052986 | $0.049257 | $0.054481 | $0.053644 | $1,259 | $136,588 |
| Jul-03 2025 | $0.055126 | $0.049137 | $0.05718 | $0.052424 | $1,054 | $142,103 |
| Jul-02 2025 | $0.049382 | $0.039189 | $0.058358 | $0.043231 | $2,861 | $127,296 |
| Jul-01 2025 | $0.043234 | $0.032467 | $0.047446 | $0.033143 | $3,519 | $111,449 |
| Jun-30 2025 | $0.033143 | $0.026379 | $0.033911 | $0.027826 | $1,530 | $85,436 |
| Jun-29 2025 | $0.027825 | $0.017443 | $0.027825 | $0.022347 | $1,095 | $71,727 |
| Jun-28 2025 | $0.022346 | $0.015415 | $0.024228 | $0.015416 | $472 | $57,605 |