時価総額 $3.15T
1.03%
ボリューム24h $175.42B
28.69%
BTC % 59.95%
-0.06%
ETH % 6.99%
0.85%
硬貨
31.718
+20
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $16.27 | $15.39 | $16.36 | $15.68 | $7,109,447 | $103,709,990 |
| Apr-27 2025 | $15.88 | $15.75 | $17.02 | $16.83 | $7,038,014 | $101,235,591 |
| Apr-26 2025 | $16.80 | $16.31 | $17.08 | $16.31 | $7,360,462 | $106,968,713 |
| Apr-25 2025 | $16.38 | $15.85 | $16.61 | $15.91 | $8,924,848 | $104,311,319 |
| Apr-24 2025 | $15.82 | $15.11 | $15.89 | $15.89 | $7,745,549 | $100,773,828 |
| Apr-23 2025 | $15.90 | $15.42 | $16.15 | $15.50 | $12,784,474 | $100,747,236 |
| Apr-22 2025 | $15.46 | $14.05 | $15.46 | $14.27 | $13,530,787 | $97,975,608 |
| Apr-21 2025 | $14.28 | $14.28 | $14.81 | $14.41 | $9,187,471 | $90,520,711 |
| Apr-20 2025 | $14.34 | $14.07 | $14.80 | $14.15 | $9,839,299 | $90,760,232 |
| Apr-19 2025 | $14.20 | $13.51 | $14.27 | $13.51 | $9,665,827 | $89,890,937 |
| Apr-18 2025 | $13.43 | $13.03 | $13.49 | $13.05 | $6,134,097 | $85,032,870 |
| Apr-17 2025 | $12.99 | $12.56 | $13.28 | $12.59 | $6,846,716 | $82,256,022 |
| Apr-16 2025 | $12.64 | $12.52 | $13.33 | $13.07 | $9,300,575 | $79,900,901 |
| Apr-15 2025 | $13.12 | $13.12 | $14.25 | $13.66 | $8,781,918 | $82,976,171 |
| Apr-14 2025 | $13.78 | $13.44 | $14.40 | $13.44 | $10,565,496 | $87,107,174 |