時価総額 $2.14T
-3.59%
ボリューム24h $125.17B
-24.66%
BTC % 58.0977%
0.65%
ETH % 9.35051%
-3.62%
硬貨
34.665
取引所
204
ライブ
Mezo (MEZO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Mezo (MEZO) 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 65 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-04 2026 | $0.01882 | $0.01882 | $0.021574 | $0.021574 | $86,004 | - |
| Jun-03 2026 | $0.021579 | $0.021079 | $0.023507 | $0.022501 | $72,172 | - |
| Jun-02 2026 | $0.022558 | $0.021417 | $0.024678 | $0.02356 | $152,239 | - |
| Jun-01 2026 | $0.023184 | $0.019111 | $0.02809 | $0.027936 | $309,714 | - |
| May-31 2026 | $0.027936 | $0.027917 | $0.029356 | $0.028792 | $33,833 | - |
| May-30 2026 | $0.028786 | $0.027111 | $0.033283 | $0.02747 | $170,384 | - |
| May-29 2026 | $0.027476 | $0.026545 | $0.027519 | $0.026861 | $21,796 | - |
| May-28 2026 | $0.026904 | $0.02633 | $0.03002 | $0.02995 | $82,202 | - |
| May-27 2026 | $0.02995 | $0.02983 | $0.03033 | $0.02999 | $18,081 | - |
| May-26 2026 | $0.030011 | $0.029521 | $0.031243 | $0.031243 | $66,858 | - |
| May-25 2026 | $0.031287 | $0.030575 | $0.031833 | $0.031068 | $108,321 | - |
| May-24 2026 | $0.031171 | $0.03009 | $0.032587 | $0.030531 | $160,449 | - |
| May-23 2026 | $0.030683 | $0.029693 | $0.03184 | $0.029966 | $123,301 | - |
| May-22 2026 | $0.030186 | $0.030186 | $0.030795 | $0.030682 | $2,282,529 | - |
| May-21 2026 | $0.03067 | $0.030452 | $0.031507 | $0.031481 | $2,233,088 | - |