시가총액 $3.88T
-4.11%
볼륨 24시간 $505.58B
26.39%
BTC % 59.8%
-0.53%
ETH % 9.24%
1.73%
코인
32.423
+21
거래소
885
마지막 업데이트
2 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.050265 | $0.049171 | $0.053739 | $0.05148 | $569 | - |
| Jul-13 2025 | $0.05148 | $0.049502 | $0.051485 | $0.049502 | - | - |
| Jul-12 2025 | $0.049502 | $0.049226 | $0.051008 | $0.049277 | - | - |
| Jul-11 2025 | $0.049277 | $0.044628 | $0.052335 | $0.044859 | $1,782 | - |
| Jul-10 2025 | $0.044859 | $0.037058 | $0.047036 | $0.045317 | $2,970 | - |
| Jul-09 2025 | $0.045317 | $0.043667 | $0.048692 | $0.045549 | $3,102 | - |
| Jul-08 2025 | $0.045771 | $0.04515 | $0.073868 | $0.072122 | $4,035 | - |
| Jul-07 2025 | $0.072122 | $0.072122 | $0.078213 | $0.077372 | - | - |
| Jul-06 2025 | $0.077372 | $0.072644 | $0.077372 | $0.072644 | - | - |
| Jul-05 2025 | $0.072644 | $0.071691 | $0.072708 | $0.071691 | - | - |
| Jul-04 2025 | $0.071691 | $0.07169 | $0.076094 | $0.076087 | - | - |
| Jul-03 2025 | $0.076087 | $0.074416 | $0.076438 | $0.074614 | - | - |
| Jul-02 2025 | $0.074614 | $0.071714 | $0.075788 | $0.074277 | $578 | - |
| Jul-01 2025 | $0.074277 | $0.074273 | $0.080839 | $0.080839 | $183 | - |
| Jun-30 2025 | $0.080837 | $0.077632 | $0.080837 | $0.079128 | - | - |