시가총액 $2.24T
-0.49%
볼륨 24시간 $56.70B
-21.47%
BTC % 58.7979%
-0.2%
ETH % 10.3922%
0.47%
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 684 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 |
|---|---|---|---|---|---|---|
| Jul-22 2026 | $0.001065 | $0.00106299 | $0.001075 | $0.001075 | $9,432 | $554,953 |
| Jul-21 2026 | $0.001075 | $0.001074 | $0.00108 | $0.001074 | $10,167 | $560,163 |
| Jul-20 2026 | $0.001075 | $0.001074 | $0.001075 | $0.001074 | $9,607 | $560,163 |
| Jul-19 2026 | $0.001074 | $0.001069 | $0.001095 | $0.00107 | $12,205 | $559,642 |
| Jul-18 2026 | $0.00107 | $0.001065 | $0.00107099 | $0.00107 | $9,300 | $557,558 |
| Jul-17 2026 | $0.00107 | $0.001065 | $0.00107099 | $0.00107 | $9,581 | $557,558 |
| Jul-16 2026 | $0.00107 | $0.001065 | $0.001077 | $0.001074 | $7,691 | $557,558 |
| Jul-15 2026 | $0.001074 | $0.001066 | $0.001096 | $0.00107099 | $17,491 | $559,642 |
| Jul-14 2026 | $0.00107099 | $0.001067 | $0.001081 | $0.00108 | $11,562 | $558,079 |
| Jul-13 2026 | $0.00108 | $0.001075 | $0.001086 | $0.001075 | $12,431 | $562,769 |
| Jul-12 2026 | $0.001075 | $0.001075 | $0.001082 | $0.001081 | $10,713 | $560,163 |
| Jul-11 2026 | $0.001081 | $0.00108 | $0.001085 | $0.001081 | $10,565 | $563,290 |
| Jul-10 2026 | $0.00108 | $0.00107 | $0.00108 | $0.001075 | $12,267 | $562,769 |
| Jul-09 2026 | $0.001075 | $0.001075 | $0.001081 | $0.00108 | $10,293 | $560,163 |
| Jul-08 2026 | $0.001081 | $0.001075 | $0.001082 | $0.00107599 | $11,284 | $563,290 |