時価総額 $3.52T
4.39%
ボリューム24h $324.97B
17.81%
BTC % 54.94%
0.56%
ETH % 11.47%
2%
硬貨
34.041
+16
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $5.367 | $5.038 | $5.367 | $5.104 | $4,774,330 | $39,175,420 |
| Jan-12 2026 | $5.102 | $4.9881 | $5.224 | $5.095 | $6,011,166 | $37,247,041 |
| Jan-11 2026 | $4.9997 | $4.9443 | $5.209 | $4.9443 | $6,132,992 | $36,494,665 |
| Jan-10 2026 | $4.9475 | $4.9159 | $5.020 | $4.9850 | $2,843,472 | $36,113,689 |
| Jan-09 2026 | $5.010 | $4.8976 | $5.104 | $5.103 | $5,840,476 | $36,574,169 |
| Jan-08 2026 | $5.158 | $4.9782 | $5.390 | $5.350 | $6,175,843 | $37,654,480 |
| Jan-07 2026 | $5.271 | $5.270 | $5.650 | $5.650 | $7,668,993 | $38,479,591 |
| Jan-06 2026 | $5.616 | $5.386 | $5.633 | $5.485 | $9,865,231 | $40,993,282 |
| Jan-05 2026 | $5.485 | $5.203 | $5.486 | $5.318 | $6,702,669 | $40,037,776 |
| Jan-04 2026 | $5.346 | $5.252 | $5.434 | $5.252 | $5,387,744 | $39,024,681 |
| Jan-03 2026 | $5.231 | $5.149 | $5.398 | $5.300 | $5,060,661 | $38,182,705 |
| Jan-02 2026 | $5.293 | $5.042 | $5.293 | $5.109 | $6,183,828 | $38,639,353 |
| Jan-01 2026 | $5.113 | $4.9870 | $5.205 | $4.9870 | $6,288,364 | $37,326,431 |
| Dec-31 2025 | $5.025 | $4.8530 | $5.090 | $5.090 | $6,299,112 | $36,680,925 |
| Dec-30 2025 | $5.065 | $5.022 | $5.187 | $5.123 | $4,506,657 | $36,972,923 |