時価総額 $2.60T
-1.9%
ボリューム24h $193.72B
-9.93%
BTC % 54.59%
0.55%
ETH % 10.11%
-0.89%
硬貨
34.472
+5
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Apr-07 2026 | $0.00310058 | $0.00307427 | $0.00310941 | $0.00307427 | $77,829 | - |
| Apr-06 2026 | $0.00307922 | $0.00306574 | $0.00308481 | $0.00308481 | $71,156 | - |
| Apr-05 2026 | $0.00308456 | $0.00308031 | $0.00311117 | $0.00308876 | $187,460 | - |
| Apr-04 2026 | $0.00308516 | $0.00306562 | $0.00312947 | $0.00306562 | $77,219 | - |
| Apr-03 2026 | $0.00308937 | $0.00305565 | $0.00308937 | $0.0030756 | $74,926 | - |
| Apr-02 2026 | $0.00307221 | $0.00305954 | $0.00309867 | $0.00307065 | $137,758 | - |
| Apr-01 2026 | $0.00307438 | $0.00305503 | $0.00309547 | $0.00309547 | $109,438 | - |
| Mar-31 2026 | $0.00309079 | $0.00307094 | $0.00309598 | $0.00308446 | $76,353 | - |
| Mar-30 2026 | $0.00309209 | $0.00307386 | $0.00314191 | $0.00310154 | $264,640 | - |
| Mar-29 2026 | $0.00313547 | $0.003074 | $0.00315064 | $0.00315064 | $403,441 | - |
| Mar-28 2026 | $0.0031149 | $0.00307366 | $0.00314084 | $0.0031075 | $639,531 | - |
| Mar-27 2026 | $0.00309148 | $0.00309148 | $0.00323925 | $0.00323925 | $276,600 | - |
| Mar-26 2026 | $0.00323981 | $0.00318929 | $0.00323981 | $0.00321278 | $133,126 | - |
| Mar-25 2026 | $0.0032138 | $0.00321044 | $0.00325921 | $0.00324832 | $69,701 | - |
| Mar-24 2026 | $0.00325577 | $0.00323299 | $0.00326097 | $0.00325831 | $81,491 | - |