시가총액 $2.57T
0.55%
볼륨 24시간 $184.74B
-61.49%
BTC % 54.7%
1.57%
ETH % 9.72%
-0.82%
코인
34.202
거래소
885
마지막 업데이트
3 의사록 전에
Metavault Trade (MVX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.024982 | $0.023875 | $0.024982 | $0.024316 | - | - |
| Feb-06 2026 | $0.024497 | $0.021405 | $0.024497 | $0.021405 | - | - |
| Feb-05 2026 | $0.02286 | $0.022404 | $0.028365 | $0.028365 | $492 | - |
| Feb-04 2026 | $0.027863 | $0.027513 | $0.029339 | $0.029339 | - | - |
| Feb-03 2026 | $0.029339 | $0.028355 | $0.030303 | $0.029784 | - | - |
| Feb-02 2026 | $0.029784 | $0.0274 | $0.030108 | $0.027859 | - | - |
| Feb-01 2026 | $0.027859 | $0.027859 | $0.029062 | $0.027996 | $205 | - |
| Jan-31 2026 | $0.027996 | $0.027489 | $0.031138 | $0.030834 | - | - |
| Jan-30 2026 | $0.030834 | $0.030834 | $0.033025 | $0.033025 | - | - |
| Jan-29 2026 | $0.033025 | $0.032804 | $0.033352 | $0.033352 | - | - |
| Jan-28 2026 | $0.033352 | $0.032923 | $0.033751 | $0.03343 | $66 | - |
| Jan-27 2026 | $0.03343 | $0.03234 | $0.033527 | $0.032992 | $128 | - |
| Jan-26 2026 | $0.033095 | $0.032421 | $0.033275 | $0.032421 | - | - |
| Jan-25 2026 | $0.03239 | $0.03239 | $0.034299 | $0.034299 | - | - |
| Jan-24 2026 | $0.034538 | $0.034314 | $0.034549 | $0.034452 | - | - |