時価総額 $4.47T
0.94%
ボリューム24h $428.13B
6.58%
BTC % 54.35%
0.38%
ETH % 12.08%
-0.91%
硬貨
33.321
+13
取引所
885
最後の更新
6 秒 前
Metis (METIS) 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $13.97 | $13.61 | $14.24 | $13.76 | $8,821,857 | $92,118,749 |
| Oct-01 2025 | $13.61 | $12.89 | $13.61 | $13.17 | $8,449,522 | $89,750,410 |
| Sep-30 2025 | $13.10 | $12.84 | $13.46 | $13.46 | $9,162,068 | $86,416,622 |
| Sep-29 2025 | $13.50 | $13.02 | $13.68 | $13.41 | $8,557,109 | $88,983,792 |
| Sep-28 2025 | $13.51 | $12.87 | $13.51 | $13.22 | $5,145,958 | $88,659,941 |
| Sep-27 2025 | $13.36 | $12.99 | $13.38 | $13.10 | $5,688,027 | $87,673,365 |
| Sep-26 2025 | $13.11 | $12.39 | $13.21 | $12.53 | $13,166,853 | $86,037,832 |
| Sep-25 2025 | $12.57 | $12.33 | $13.46 | $13.46 | $9,011,271 | $82,504,008 |
| Sep-24 2025 | $13.39 | $13.07 | $13.63 | $13.29 | $5,802,991 | $87,905,718 |
| Sep-23 2025 | $13.35 | $12.96 | $13.64 | $13.37 | $7,094,394 | $87,543,186 |
| Sep-22 2025 | $13.39 | $13.18 | $14.96 | $14.96 | $15,733,426 | $87,801,014 |
| Sep-21 2025 | $14.99 | $14.99 | $15.23 | $15.09 | $7,612,833 | $98,292,145 |
| Sep-20 2025 | $15.12 | $14.94 | $15.39 | $15.15 | $10,613,449 | $99,153,916 |
| Sep-19 2025 | $15.16 | $15.00 | $17.24 | $16.77 | $22,549,980 | $99,388,637 |
| Sep-18 2025 | $16.60 | $15.57 | $16.69 | $15.70 | $14,189,119 | $108,869,352 |