時価総額 $4.26T
1.08%
ボリューム24h $291.61B
-8.44%
BTC % 53.59%
-0.22%
ETH % 12.56%
1.11%
硬貨
33.121
+17
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $1.6327 | $1.6099 | $1.6662 | $1.6099 | - | $1,833,585 |
| Sep-09 2025 | $1.6233 | $1.5867 | $1.6233 | $1.5867 | - | $1,822,975 |
| Sep-08 2025 | $1.5867 | $1.5210 | $1.6173 | $1.5210 | - | $1,781,923 |
| Sep-07 2025 | $1.5210 | $1.5210 | $1.5421 | $1.5272 | - | $1,708,098 |
| Sep-06 2025 | $1.5272 | $1.5272 | $1.5459 | $1.5459 | - | $1,715,079 |
| Sep-05 2025 | $1.5459 | $1.5082 | $1.6295 | $1.5082 | - | $1,736,122 |
| Sep-04 2025 | $1.5082 | $1.5082 | $1.5695 | $1.5614 | - | $1,693,719 |
| Sep-03 2025 | $1.5614 | $1.5614 | $1.6478 | $1.5741 | - | $1,753,515 |
| Sep-02 2025 | $1.5741 | $1.5693 | $1.6650 | $1.6105 | - | $1,767,743 |
| Sep-01 2025 | $1.6105 | $1.6105 | $1.6739 | $1.6446 | - | $1,808,600 |
| Aug-31 2025 | $1.6737 | $1.6411 | $1.6796 | $1.6411 | $423 | $1,879,668 |
| Aug-30 2025 | $1.6411 | $1.6312 | $1.6804 | $1.6498 | - | $1,843,009 |
| Aug-29 2025 | $1.6498 | $1.6498 | $1.7650 | $1.7548 | - | $1,852,820 |
| Aug-28 2025 | $1.7548 | $1.7548 | $1.8307 | $1.7964 | - | $1,970,715 |
| Aug-27 2025 | $1.7964 | $1.7964 | $1.8747 | $1.8747 | $9,155 | $2,017,425 |