Рыночная кепка $4.15T
1.07%
Объем 24h $329.48B
42.14%
BTC % 55.22%
0.14%
ETH % 12.1%
1.15%
Монеты
33.534
+17
Биржи
885
Последнее обновление
32 секунд тому назад
MetaDOS (SECOND) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.0000070195 | $0.0000055723 | $0.0000070482 | $0.0000055728 | $105 | $22,577 |
| Oct-25 2025 | $0.0000055725 | $0.0000055724 | $0.0000069252 | $0.0000069252 | $28 | $17,901 |
| Oct-24 2025 | $0.0000069252 | $0.0000049089 | $0.0000069505 | $0.0000050581 | $4 | $22,242 |
| Oct-23 2025 | $0.0000051534 | $0.0000051184 | $0.0000063131 | $0.0000058369 | $142 | $16,515 |
| Oct-22 2025 | $0.0000058486 | $0.0000053145 | $0.0000081748 | $0.0000071845 | $26 | $18,729 |
| Oct-21 2025 | $0.0000072374 | $0.0000072374 | $0.0000075863 | $0.0000073386 | $205 | $23,207 |
| Oct-20 2025 | $0.0000073385 | $0.0000068934 | $0.0000074327 | $0.0000069836 | $27 | $23,552 |
| Oct-19 2025 | $0.0000069836 | $0.0000068894 | $0.0000069841 | $0.0000069557 | $3 | $22,385 |
| Oct-18 2025 | $0.000006956 | $0.0000067031 | $0.0000079276 | $0.0000067044 | $114 | $22,293 |
| Oct-17 2025 | $0.000006705 | $0.0000065937 | $0.0000068408 | $0.0000066436 | $24 | $21,427 |
| Oct-16 2025 | $0.0000065986 | $0.0000060928 | $0.0000066496 | $0.0000066179 | $14 | $21,037 |
| Oct-15 2025 | $0.0000065972 | $0.0000060565 | $0.0000089974 | $0.0000089938 | $50 | $21,053 |
| Oct-14 2025 | $0.0000089938 | $0.0000089075 | $0.0000091488 | $0.0000091436 | $10 | $29,488 |
| Oct-13 2025 | $0.0000091419 | $0.0000089039 | $0.00001 | $0.0000089639 | $10 | $29,757 |
| Oct-12 2025 | $0.0000089623 | $0.0000087275 | $0.0000090232 | $0.0000088281 | $335 | $29,133 |