時価総額 $2.17T
-0.02%
ボリューム24h $70.50B
-8.41%
BTC % 58.5453%
0.14%
ETH % 9.24287%
-0.3%
硬貨
34.665
取引所
204
ライブ
Meteora (MET) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Meteora (MET) 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 213 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 | $0.1384 | $0.1315 | $0.1419 | $0.1368 | $2,411,874 | $71,758,231 |
| May-22 2026 | $0.138325 | $0.138325 | $0.14875 | $0.147163 | $9,645,355 | $71,716,898 |
| May-21 2026 | $0.148784 | $0.144789 | $0.148784 | $0.145528 | $8,864,502 | $77,139,297 |
| May-20 2026 | $0.145189 | $0.140734 | $0.145189 | $0.140734 | $7,922,088 | $75,269,287 |
| May-19 2026 | $0.141356 | $0.141356 | $0.14416 | $0.14416 | $5,786,219 | $73,282,145 |
| May-18 2026 | $0.142721 | $0.141621 | $0.145648 | $0.142839 | $8,288,311 | $73,989,873 |
| May-17 2026 | $0.147698 | $0.146276 | $0.149119 | $0.147228 | $4,850,609 | $76,570,066 |
| May-16 2026 | $0.147901 | $0.145638 | $0.154357 | $0.153554 | $6,384,535 | $76,675,082 |
| May-15 2026 | $0.153751 | $0.151674 | $0.160665 | $0.160665 | $7,110,701 | $79,700,178 |
| May-14 2026 | $0.160472 | $0.152582 | $0.164003 | $0.153876 | $8,534,747 | $83,183,778 |
| May-13 2026 | $0.153987 | $0.153152 | $0.177118 | $0.170707 | $9,985,745 | $79,822,165 |
| May-12 2026 | $0.172087 | $0.168248 | $0.181016 | $0.179156 | $9,410,028 | $89,204,773 |
| May-11 2026 | $0.179288 | $0.171653 | $0.179288 | $0.179036 | $9,045,147 | $92,931,834 |
| May-10 2026 | $0.179772 | $0.175642 | $0.183133 | $0.17877 | $10,470,345 | $93,182,440 |
| May-09 2026 | $0.180019 | $0.180019 | $0.189217 | $0.182828 | $16,340,704 | $93,310,802 |