時価総額 $4.26T
1.12%
ボリューム24h $291.18B
-8.6%
BTC % 53.57%
-0.26%
ETH % 12.55%
1.03%
硬貨
33.121
+17
取引所
885
最後の更新
32 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.016101 | $0.01129 | $0.016458 | $0.01154 | $8,255,118 | - |
| Sep-09 2025 | $0.011794 | $0.010584 | $0.011794 | $0.010778 | $2,089,959 | - |
| Sep-08 2025 | $0.01075 | $0.010527 | $0.010812 | $0.010739 | $1,476,339 | - |
| Sep-07 2025 | $0.010724 | $0.010556 | $0.010735 | $0.010591 | $1,298,606 | - |
| Sep-06 2025 | $0.010607 | $0.010551 | $0.010863 | $0.010799 | $1,563,212 | - |
| Sep-05 2025 | $0.010783 | $0.010558 | $0.011073 | $0.010558 | $1,923,731 | - |
| Sep-04 2025 | $0.010731 | $0.010364 | $0.011442 | $0.011368 | $2,271,139 | - |
| Sep-03 2025 | $0.011401 | $0.011194 | $0.011759 | $0.01147 | $1,883,646 | - |
| Sep-02 2025 | $0.011606 | $0.011291 | $0.011826 | $0.011431 | $2,522,527 | - |
| Sep-01 2025 | $0.011363 | $0.011232 | $0.014961 | $0.014843 | $3,919,418 | - |
| Aug-31 2025 | $0.014792 | $0.014719 | $0.015357 | $0.01532 | $2,311,526 | - |
| Aug-30 2025 | $0.015059 | $0.014873 | $0.015476 | $0.014988 | $2,636,247 | - |
| Aug-29 2025 | $0.015016 | $0.014728 | $0.015938 | $0.015938 | $3,165,189 | - |
| Aug-28 2025 | $0.016016 | $0.014035 | $0.016475 | $0.014035 | $3,187,813 | - |
| Aug-27 2025 | $0.014067 | $0.013797 | $0.014462 | $0.014376 | $3,031,188 | - |