時価総額 $2.20T
-0.08%
ボリューム24h $40.00B
6.27%
BTC % 58.6449%
-0.04%
ETH % 10.1849%
0.22%
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 1,892 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $2.6900 | $2.6600 | $2.7300 | $2.7100 | $303,424 | $20,283,237 |
| Jul-17 2026 | $2.7200 | $2.6900 | $2.8000 | $2.7700 | $384,654 | $20,509,444 |
| Jul-16 2026 | $2.7799 | $2.7700 | $2.8800 | $2.8700 | $477,796 | $20,961,858 |
| Jul-15 2026 | $2.8700 | $2.8500 | $2.9200 | $2.8700 | $360,946 | $21,640,480 |
| Jul-14 2026 | $2.8700 | $2.7300 | $2.9400 | $2.7500 | $496,813 | $21,640,480 |
| Jul-13 2026 | $2.7500 | $2.7400 | $2.9300 | $2.8600 | $384,338 | $20,735,651 |
| Jul-12 2026 | $2.8600 | $2.8400 | $2.9600 | $2.9500 | $381,748 | $21,565,077 |
| Jul-11 2026 | $2.9800 | $2.8400 | $3.0299 | $2.8800 | $572,223 | $22,469,906 |
| Jul-10 2026 | $2.8700 | $2.7200 | $3.0377 | $2.7300 | $713,828 | $21,640,480 |
| Jul-09 2026 | $2.7400 | $2.7000 | $2.7700 | $2.7200 | $365,796 | $20,660,249 |
| Jul-08 2026 | $2.7200 | $2.6600 | $2.7799 | $2.7599 | $371,363 | $20,509,444 |
| Jul-07 2026 | $2.7700 | $2.7500 | $2.8800 | $2.8400 | $745,197 | $20,886,456 |
| Jul-06 2026 | $2.8400 | $2.7400 | $2.8700 | $2.8400 | $763,582 | $21,414,273 |
| Jul-05 2026 | $2.8500 | $2.7900 | $2.8700 | $2.8600 | $510,619 | $21,489,675 |
| Jul-04 2026 | $2.8600 | $2.8200 | $2.9300 | $2.8800 | $453,845 | $21,565,077 |