시가총액 $2.07T
-0.05%
볼륨 24시간 $76.70B
43.92%
BTC % 58.0218%
-0.06%
ETH % 9.20155%
-0.13%
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 661 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-28 2026 | $0.00107099 | $0.00107 | $0.00107599 | $0.00107599 | $13,136 | $558,079 |
| Jun-27 2026 | $0.00107599 | $0.00107 | $0.001081 | $0.00108 | $10,919 | $560,684 |
| Jun-26 2026 | $0.001081 | $0.00108 | $0.001082 | $0.00108 | $11,673 | $563,290 |
| Jun-25 2026 | $0.00108 | $0.00108 | $0.001088 | $0.001081 | $13,077 | $562,769 |
| Jun-24 2026 | $0.001081 | $0.001079 | $0.001086 | $0.00108 | $12,407 | $563,290 |
| Jun-23 2026 | $0.001082 | $0.00108 | $0.001086 | $0.001085 | $11,403 | $563,811 |
| Jun-22 2026 | $0.001086 | $0.00108 | $0.001087 | $0.001081 | $9,634 | $565,895 |
| Jun-21 2026 | $0.00108 | $0.00108 | $0.001082 | $0.001081 | $9,750 | $562,769 |
| Jun-20 2026 | $0.001081 | $0.001074 | $0.001088 | $0.001087 | $11,371 | $563,290 |
| Jun-19 2026 | $0.001087 | $0.001061 | $0.001087 | $0.001062 | $9,935 | $566,416 |
| Jun-18 2026 | $0.001062 | $0.00106 | $0.001078 | $0.001065 | $6,427 | $553,389 |
| Jun-17 2026 | $0.001064 | $0.001064 | $0.001092 | $0.00109 | $27,985 | $554,431 |
| Jun-16 2026 | $0.00109 | $0.001081 | $0.001097 | $0.001095 | $6,029 | $567,980 |
| Jun-15 2026 | $0.001095 | $0.001088 | $0.00116 | $0.0011 | $40,307 | $570,585 |
| Jun-14 2026 | $0.001096 | $0.001096 | $0.001248 | $0.001104 | $39,776 | $571,106 |