시가총액 $2.17T
3.83%
볼륨 24시간 $83.58B
-2.81%
BTC % 58.1453%
-0.14%
ETH % 9.33136%
3.34%
코인
34.665
거래소
204
실시간
MetaCene (MAK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
MetaCene (MAK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 639 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.00106299 | $0.001061 | $0.001068 | $0.001067 | $9,533 | $553,910 |
| Jun-05 2026 | $0.001068 | $0.00106 | $0.00110199 | $0.001101 | $13,090 | $556,516 |
| Jun-04 2026 | $0.001103 | $0.001099 | $0.00117899 | $0.001121 | $36,486 | $574,754 |
| Jun-03 2026 | $0.001122 | $0.001106 | $0.001127 | $0.001119 | $11,852 | $584,654 |
| Jun-02 2026 | $0.001119 | $0.001106 | $0.00113799 | $0.00113 | $13,137 | $583,091 |
| Jun-01 2026 | $0.001132 | $0.00111199 | $0.001137 | $0.00111999 | $5,538 | $589,865 |
| May-31 2026 | $0.001117 | $0.001115 | $0.001135 | $0.001127 | $9,053 | $582,049 |
| May-30 2026 | $0.001121 | $0.001105 | $0.001135 | $0.001135 | $15,181 | $584,133 |
| May-29 2026 | $0.001134 | $0.001124 | $0.00114299 | $0.001124 | $9,682 | $590,907 |
| May-28 2026 | $0.001123 | $0.00111999 | $0.001189 | $0.001147 | $20,068 | $585,175 |
| May-27 2026 | $0.001147 | $0.001135 | $0.001153 | $0.001147 | $8,844 | $597,681 |
| May-26 2026 | $0.001146 | $0.001097 | $0.001184 | $0.001097 | $22,248 | $597,160 |
| May-25 2026 | $0.001104 | $0.001085 | $0.001121 | $0.00110199 | $20,203 | $575,275 |
| May-24 2026 | $0.0011 | $0.00108 | $0.00111999 | $0.001092 | $44,515 | $573,190 |
| May-23 2026 | $0.001093 | $0.00105299 | $0.001278 | $0.001278 | $60,446 | $569,543 |