時価総額 $2.60T
-6.78%
ボリューム24h $387.78B
13.56%
BTC % 54.38%
-0.91%
ETH % 9.7%
-1.64%
硬貨
34.196
+8
取引所
885
最後の更新
2 分 前
Mettalex (MTLX) 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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.058278 | $0.056392 | $0.059759 | $0.057732 | - | $65,447 |
| Feb-03 2026 | $0.057732 | $0.056327 | $0.060203 | $0.060183 | $135 | $64,834 |
| Feb-02 2026 | $0.059781 | $0.056881 | $0.060974 | $0.058465 | - | $67,135 |
| Feb-01 2026 | $0.058465 | $0.058465 | $0.062792 | $0.060451 | $807 | $65,657 |
| Jan-31 2026 | $0.060451 | $0.059483 | $0.066501 | $0.066501 | $274 | $67,888 |
| Jan-30 2026 | $0.066588 | $0.066225 | $0.07191 | $0.07191 | $3,498 | $74,779 |
| Jan-29 2026 | $0.07191 | $0.071381 | $0.077006 | $0.077006 | $4,827 | $80,755 |
| Jan-28 2026 | $0.076854 | $0.065391 | $0.133736 | $0.133736 | $29,977 | $86,308 |
| Jan-27 2026 | $0.133736 | $0.129793 | $0.144115 | $0.143403 | $4,002 | $150,186 |
| Jan-26 2026 | $0.142196 | $0.034157 | $0.142196 | $0.034157 | $39,737 | $159,688 |
| Jan-25 2026 | $0.034049 | $0.034049 | $0.038457 | $0.038457 | - | $38,237 |
| Jan-24 2026 | $0.038406 | $0.038406 | $0.050775 | $0.050775 | - | $43,130 |
| Jan-23 2026 | $0.051362 | $0.048901 | $0.352458 | $0.333647 | $163,943 | $57,680 |
| Jan-22 2026 | $0.33087 | $0.317768 | $0.449124 | $0.44309 | $19,638 | $371,568 |
| Jan-21 2026 | $0.450943 | $0.42968 | $0.450943 | $0.437993 | - | $506,411 |