Metastrike(MTS)اليوم
$0.000667
منذ 1 سنة
$0.002778
منذ 2 سنة
$0.003084
منذ 3 سنة
$0.012553
Metastrike سجل الأسعار
(MTS)الفترة الزمنية: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000546 | $0.000577 | $0.000475 | $0.000534 | $16,133.68 |
2025-09-10 | $0.000566 | $0.000652 | $0.000523 | $0.000546 | $13,165.15 |
2025-09-09 | $0.001198 | $0.001197 | $0.000546 | $0.000566 | $172.219K |
2025-09-08 | $0.000456 | $0.001897 | $0.000443 | $0.001187 | $310.851K |
2025-09-07 | $0.000422 | $0.000458 | $0.000408 | $0.000456 | $11,939.28 |
2025-09-06 | $0.000416 | $0.000512 | $0.000409 | $0.000420 | $11,106.67 |
2025-09-05 | $0.000417 | $0.000419 | $0.000405 | $0.000416 | $10,946.16 |
2025-09-04 | $0.000398 | $0.000417 | $0.000378 | $0.000417 | $5,976.746 |
2025-09-03 | $0.000458 | $0.000615 | $0.000398 | $0.000398 | $49,588.64 |
2025-09-02 | $0.000459 | $0.000460 | $0.000424 | $0.000450 | $23,142.38 |
2025-09-01 | $0.000456 | $0.000475 | $0.000457 | $0.000457 | $28,376.68 |
2025-08-31 | $0.000466 | $0.000491 | $0.000456 | $0.000457 | $25,711.15 |
2025-08-30 | $0.000510 | $0.000524 | $0.000462 | $0.000466 | $32,729.77 |
2025-08-29 | $0.000557 | $0.000563 | $0.000497 | $0.000511 | $28,236.60 |
2025-08-28 | $0.000547 | $0.000646 | $0.000531 | $0.000557 | $42,801.47 |
2025-08-27 | $0.000644 | $0.000659 | $0.000516 | $0.000552 | $48,916.84 |
2025-08-26 | $0.000776 | $0.000808 | $0.000585 | $0.000644 | $61,781.99 |
2025-08-25 | $0.000682 | $0.001221 | $0.000667 | $0.000776 | $203.842K |
2025-08-24 | $0.000564 | $0.000705 | $0.000564 | $0.000666 | $26,343.20 |
2025-08-23 | $0.000701 | $0.000685 | $0.000516 | $0.000564 | $73,651.78 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-13
Metastrike(MTS)
