時価総額 $3.27T
0.5%
ボリューム24h $156.23B
-73.72%
BTC % 54.59%
-0.14%
ETH % 11.23%
0.26%
硬貨
33.767
+1
取引所
885
最後の更新
9 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00424196 | $0.0042348 | $0.00432411 | $0.00430865 | $100,867 | - |
| Dec-04 2025 | $0.00431933 | $0.00430091 | $0.00441866 | $0.00440836 | $137,431 | - |
| Dec-03 2025 | $0.00442038 | $0.00438257 | $0.0045369 | $0.00446142 | $186,766 | - |
| Dec-02 2025 | $0.00450875 | $0.00425814 | $0.00455511 | $0.00450874 | $380,396 | - |
| Dec-01 2025 | $0.00450442 | $0.00420226 | $0.00454105 | $0.00429808 | $363,654 | - |
| Nov-30 2025 | $0.0043645 | $0.00436337 | $0.00445678 | $0.00437545 | $310,470 | - |
| Nov-29 2025 | $0.00441419 | $0.00439687 | $0.00448453 | $0.00448453 | $90,632 | - |
| Nov-28 2025 | $0.00447381 | $0.00445223 | $0.00457936 | $0.00448866 | $91,704 | - |
| Nov-27 2025 | $0.00450872 | $0.00444302 | $0.00455897 | $0.00451712 | $252,969 | - |
| Nov-26 2025 | $0.00455462 | $0.00448841 | $0.00456585 | $0.00451304 | $126,980 | - |
| Nov-25 2025 | $0.00452273 | $0.00444182 | $0.00457422 | $0.00457422 | $199,575 | - |
| Nov-24 2025 | $0.00448531 | $0.00436576 | $0.00467703 | $0.00462417 | $378,176 | - |
| Nov-23 2025 | $0.00464079 | $0.00460978 | $0.00468876 | $0.00463856 | $122,181 | - |
| Nov-22 2025 | $0.00466583 | $0.00459199 | $0.004748 | $0.00467932 | $224,784 | - |
| Nov-21 2025 | $0.00460168 | $0.00460168 | $0.00502092 | $0.00502092 | $364,321 | - |