Metronome(MET)امروز
$0.545338
1 سال پیش
$0.355633
2 سال پیش
$1.06
3 سال پیش
$1.21
4 سال پیش
$4.54
5 سال پیش
$0.777334
6 سال پیش
$0.588676
7 سال پیش
$1.27
Metronome تاریخچه قیمت
(MET)دوره زمانی: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-07 | -- | $0.550159 | $0.539459 | -- | -- |
2025-09-06 | $0.548605 | $0.553507 | $0.523729 | $0.549382 | $37.50271 |
2025-09-05 | $0.562600 | $0.566136 | $0.523664 | $0.548786 | $18,024.12 |
2025-09-04 | $0.560395 | $0.564854 | $0.557081 | $0.562600 | $194.1791 |
2025-09-03 | $0.537629 | $0.562632 | $0.532236 | $0.560630 | $2,784.415 |
2025-09-02 | $0.541373 | $0.544069 | $0.530583 | $0.539285 | $5,260.734 |
2025-09-01 | $0.534635 | $0.545172 | $0.53369 | $0.541791 | $8,317.640 |
2025-08-31 | $0.531219 | $0.537392 | $0.523498 | $0.534566 | $4,021.201 |
2025-08-30 | $0.534467 | $0.537078 | $0.523654 | $0.530560 | $7,997.579 |
2025-08-29 | $0.549592 | $0.551137 | $0.53093 | $0.532849 | $6,782.290 |
2025-08-28 | $0.559775 | $0.558685 | $0.547289 | $0.550169 | $2,703.963 |
2025-08-27 | $0.551170 | $0.560075 | $0.551149 | $0.559727 | $3,800.272 |
2025-08-26 | $0.573910 | $0.574238 | $0.540197 | $0.551292 | $15,464.56 |
2025-08-25 | $0.581796 | $0.602121 | $0.567144 | $0.573910 | $15,209.63 |
2025-08-24 | $0.587205 | $0.590599 | $0.575682 | $0.581796 | $5,690.675 |
2025-08-23 | $0.566734 | $0.590434 | $0.577922 | $0.587205 | $9,915.031 |
2025-08-22 | $0.536932 | $0.577964 | $0.534211 | $0.566734 | $8,329.755 |
2025-08-21 | $0.533781 | $0.542321 | $0.535796 | $0.536937 | $2,305.147 |
2025-08-20 | $0.535034 | $0.536211 | $0.52201 | $0.533837 | $11,669.99 |
2025-08-19 | $0.546300 | $0.547231 | $0.527855 | $0.535034 | $6,719.363 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-08
Metronome(MET)
