時価総額 $2.52T
-0.79%
ボリューム24h $201.43B
-24.4%
BTC % 53.72%
-0.31%
ETH % 9.8%
0.1%
硬貨
34.278
+8
取引所
885
最後の更新
11 秒 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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.00332707 | $0.00328432 | $0.00332707 | $0.00330938 | $169,063 | - |
| Feb-25 2026 | $0.00331197 | $0.00328622 | $0.0033282 | $0.00329839 | $190,634 | - |
| Feb-24 2026 | $0.00330429 | $0.00329334 | $0.00333729 | $0.00329334 | $88,969 | - |
| Feb-23 2026 | $0.00329642 | $0.0032799 | $0.00333948 | $0.00333948 | $90,002 | - |
| Feb-22 2026 | $0.00334466 | $0.00330178 | $0.00334551 | $0.00330572 | $69,134 | - |
| Feb-21 2026 | $0.00330652 | $0.00330424 | $0.00332425 | $0.00330867 | $95,284 | - |
| Feb-20 2026 | $0.00331156 | $0.00330036 | $0.00331193 | $0.00330605 | $92,623 | - |
| Feb-19 2026 | $0.00329862 | $0.00329862 | $0.00332375 | $0.00331694 | $103,940 | - |
| Feb-18 2026 | $0.00331696 | $0.00331009 | $0.00332666 | $0.00331974 | $75,472 | - |
| Feb-17 2026 | $0.00331758 | $0.00331104 | $0.00350172 | $0.00350172 | $112,766 | - |
| Feb-16 2026 | $0.00350192 | $0.0033398 | $0.00350251 | $0.0033398 | $124,497 | - |
| Feb-15 2026 | $0.00334826 | $0.00327828 | $0.00334826 | $0.0032915 | $106,410 | - |
| Feb-14 2026 | $0.00330466 | $0.00328671 | $0.00331967 | $0.00329999 | $228,092 | - |
| Feb-13 2026 | $0.00330224 | $0.00328555 | $0.00332826 | $0.00332307 | $225,489 | - |
| Feb-12 2026 | $0.00332561 | $0.00331993 | $0.00334534 | $0.00332613 | $81,796 | - |