時価総額 $2.08T
0.71%
ボリューム24h $81.47B
-23.27%
BTC % 58.09%
-0.21%
ETH % 9.16273%
0.7%
硬貨
34.665
取引所
204
ライブ
Metis (METIS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Metis (METIS) 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 1,870 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 |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $2.8300 | $2.8100 | $2.9200 | $2.9200 | $562,822 | $21,253,970 |
| Jun-25 2026 | $2.9300 | $2.8300 | $2.9900 | $2.9800 | $683,683 | $22,004,994 |
| Jun-24 2026 | $2.9800 | $2.9100 | $3.0600 | $3.0500 | $607,225 | $22,380,506 |
| Jun-23 2026 | $3.0500 | $2.9400 | $3.1100 | $3.0299 | $697,821 | $22,906,222 |
| Jun-22 2026 | $3.0200 | $3.0188 | $3.2100 | $3.1000 | $812,501 | $22,680,915 |
| Jun-21 2026 | $3.1000 | $3.1000 | $3.3100 | $3.3100 | $662,343 | $23,281,734 |
| Jun-20 2026 | $3.3000 | $3.2800 | $3.5600 | $3.3800 | $1,791,655 | $24,783,782 |
| Jun-19 2026 | $3.3600 | $3.0500 | $3.4100 | $3.1800 | $1,127,281 | $25,234,396 |
| Jun-18 2026 | $3.1700 | $3.0200 | $3.2100 | $3.1000 | $1,030,486 | $23,751,017 |
| Jun-17 2026 | $3.0900 | $2.9800 | $3.1500 | $3.0900 | $892,773 | $23,151,622 |
| Jun-16 2026 | $3.0800 | $3.0200 | $3.1700 | $3.0900 | $645,367 | $23,076,698 |
| Jun-15 2026 | $3.1000 | $2.9200 | $3.1700 | $2.9700 | $1,790,400 | $23,226,546 |
| Jun-14 2026 | $2.9500 | $2.6800 | $2.9600 | $2.7500 | $1,483,555 | $22,102,681 |
| Jun-13 2026 | $2.7500 | $2.5200 | $2.8400 | $2.5200 | $1,553,868 | $20,604,194 |
| Jun-12 2026 | $2.5200 | $2.5000 | $2.5900 | $2.5400 | $650,061 | $18,880,935 |