時価総額 $2.65T
1.48%
ボリューム24h $153.82B
-1.42%
BTC % 58.14%
0.01%
ETH % 9.67%
1.03%
硬貨
34.665
+2
取引所
875
最後の更新
1 分 前
mETH Protocol (COOK) 履歴価格、日付別ボリュームデータ 米ドル - USD
mETH Protocol (COOK) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 570 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.00285121 | $0.00284196 | $0.00286468 | $0.00286468 | $76,249 | - |
| May-21 2026 | $0.00285995 | $0.00284129 | $0.00288556 | $0.00286008 | $86,747 | - |
| May-20 2026 | $0.00286935 | $0.00284288 | $0.00286935 | $0.00284288 | $58,957 | - |
| May-19 2026 | $0.00286184 | $0.00286184 | $0.00295506 | $0.00295506 | $92,797 | - |
| May-18 2026 | $0.00294449 | $0.00292956 | $0.00297595 | $0.00292956 | $305,551 | - |
| May-17 2026 | $0.00295112 | $0.0029301 | $0.00296275 | $0.00296226 | $107,977 | - |
| May-16 2026 | $0.00295684 | $0.00290411 | $0.00296184 | $0.00294505 | $307,975 | - |
| May-15 2026 | $0.00288519 | $0.00287117 | $0.00292227 | $0.00291667 | $101,913 | - |
| May-14 2026 | $0.00292712 | $0.00283228 | $0.00295044 | $0.00291424 | $207,314 | - |
| May-13 2026 | $0.00291879 | $0.00287671 | $0.00295212 | $0.00292954 | $296,544 | - |
| May-12 2026 | $0.00293302 | $0.0029246 | $0.0029616 | $0.00294153 | $68,411 | - |
| May-11 2026 | $0.00293643 | $0.00292337 | $0.00299614 | $0.00299614 | $111,927 | - |
| May-10 2026 | $0.0029911 | $0.00292234 | $0.0029911 | $0.0029703 | $125,632 | - |
| May-09 2026 | $0.00296899 | $0.00296899 | $0.00304134 | $0.00298883 | $245,223 | - |
| May-08 2026 | $0.00298174 | $0.00297028 | $0.00301457 | $0.00299492 | $109,049 | - |