時価総額 $3.89T
-3.29%
ボリューム24h $511.15B
42.57%
BTC % 59.7%
-0.43%
ETH % 9.25%
1.08%
硬貨
32.423
+22
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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.00743647 | $0.00699155 | $0.00753266 | $0.00702017 | $1,460,864 | - |
| Jul-13 2025 | $0.00700036 | $0.00674432 | $0.00704464 | $0.00674432 | $1,138,760 | - |
| Jul-12 2025 | $0.00673019 | $0.00669565 | $0.00697112 | $0.00691215 | $1,093,328 | - |
| Jul-11 2025 | $0.00686699 | $0.00673298 | $0.00714325 | $0.00684661 | $1,680,233 | - |
| Jul-10 2025 | $0.0068676 | $0.00672144 | $0.0068676 | $0.00684973 | $963,616 | - |
| Jul-09 2025 | $0.00677083 | $0.00665709 | $0.00677489 | $0.00668969 | $1,041,797 | - |
| Jul-08 2025 | $0.00660655 | $0.00654999 | $0.00673509 | $0.00667097 | $851,522 | - |
| Jul-07 2025 | $0.0066575 | $0.00663437 | $0.0069205 | $0.0068268 | $1,195,359 | - |
| Jul-06 2025 | $0.00677936 | $0.00674501 | $0.00689451 | $0.00679721 | $1,050,632 | - |
| Jul-05 2025 | $0.0067626 | $0.00662733 | $0.00684572 | $0.00668504 | $1,082,318 | - |
| Jul-04 2025 | $0.00667689 | $0.00664538 | $0.00708976 | $0.00702285 | $956,637 | - |
| Jul-03 2025 | $0.00700214 | $0.00695545 | $0.00723113 | $0.00698137 | $1,010,570 | - |
| Jul-02 2025 | $0.00699038 | $0.00691681 | $0.00701437 | $0.00692715 | $1,154,309 | - |
| Jul-01 2025 | $0.00694107 | $0.00690745 | $0.0072153 | $0.00717832 | $1,251,170 | - |
| Jun-30 2025 | $0.00708896 | $0.0070306 | $0.00731182 | $0.00729782 | $1,002,351 | - |