時価総額 $3.44T
-0.57%
ボリューム24h $189.85B
-11.38%
BTC % 60.38%
0.11%
ETH % 8.78%
-0.56%
硬貨
32.190
+22
取引所
885
最後の更新
1 分 前
mETH Protocol (COOK) 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 |
|---|---|---|---|---|---|---|
| Jun-19 2025 | $0.00740262 | $0.00739388 | $0.00761842 | $0.00757786 | $1,084,032 | - |
| Jun-18 2025 | $0.00758963 | $0.00758239 | $0.00835314 | $0.00832007 | $1,950,250 | - |
| Jun-17 2025 | $0.00827646 | $0.00817831 | $0.00842263 | $0.00823708 | $1,515,660 | - |
| Jun-16 2025 | $0.00834164 | $0.00834164 | $0.00853083 | $0.00840684 | $1,403,693 | - |
| Jun-15 2025 | $0.00839017 | $0.00832948 | $0.00853708 | $0.00851234 | $1,573,923 | - |
| Jun-14 2025 | $0.0085143 | $0.00834627 | $0.00852287 | $0.00834627 | $1,316,501 | - |
| Jun-13 2025 | $0.0083487 | $0.00827788 | $0.00850678 | $0.00838304 | $1,561,796 | - |
| Jun-12 2025 | $0.00845199 | $0.00845199 | $0.00883834 | $0.00881195 | $1,713,104 | - |
| Jun-11 2025 | $0.00867587 | $0.0086153 | $0.00896493 | $0.00896434 | $1,372,218 | - |
| Jun-10 2025 | $0.00887154 | $0.00885179 | $0.0091173 | $0.0091173 | $1,498,817 | - |
| Jun-09 2025 | $0.00901023 | $0.00885104 | $0.00909949 | $0.00891484 | $1,332,960 | - |
| Jun-08 2025 | $0.00888829 | $0.00888694 | $0.00916319 | $0.00910224 | $1,352,155 | - |
| Jun-07 2025 | $0.00904054 | $0.00881663 | $0.00904054 | $0.00881663 | $1,663,647 | - |
| Jun-06 2025 | $0.00875672 | $0.00875672 | $0.00917635 | $0.0089675 | $1,745,913 | - |
| Jun-05 2025 | $0.00906988 | $0.00905012 | $0.00954378 | $0.00947637 | $2,109,269 | - |