mETH Protocol(COOK)Oggi
$0.010611
mETH Protocol Cronologia prezzi
(COOK)Periodo di tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.010710 | $0.011257 | $0.010514 | $0.010627 | $1.844M |
2025-09-05 | $0.010706 | $0.010960 | $0.010353 | $0.010738 | $1.816M |
2025-09-04 | $0.011493 | $0.011453 | $0.010706 | $0.010706 | $2.345M |
2025-09-03 | $0.011296 | $0.011800 | $0.011180 | $0.011508 | $2.106M |
2025-09-02 | $0.011770 | $0.011995 | $0.011145 | $0.011296 | $2.837M |
2025-09-01 | $0.014866 | $0.014956 | $0.011524 | $0.011688 | $3.729M |
2025-08-31 | $0.015259 | $0.015383 | $0.014767 | $0.014801 | $2.421M |
2025-08-30 | $0.014913 | $0.015544 | $0.014733 | $0.015246 | $2.848M |
2025-08-29 | $0.016227 | $0.016243 | $0.014686 | $0.014843 | $3.442M |
2025-08-28 | $0.013912 | $0.016539 | $0.013731 | $0.016154 | $3.954M |
2025-08-27 | $0.014115 | $0.014591 | $0.013825 | $0.013945 | $2.603M |
2025-08-26 | $0.014733 | $0.015365 | $0.013948 | $0.014119 | $3.185M |
2025-08-25 | $0.016029 | $0.016396 | $0.014577 | $0.014733 | $3.529M |
2025-08-24 | $0.017402 | $0.018060 | $0.015268 | $0.016044 | $4.802M |
2025-08-23 | $0.017644 | $0.018828 | $0.017009 | $0.017353 | $5.011M |
2025-08-22 | $0.014519 | $0.018625 | $0.013497 | $0.017840 | $4.322M |
2025-08-21 | $0.016899 | $0.017355 | $0.014480 | $0.014508 | $4.525M |
2025-08-20 | $0.018014 | $0.018087 | $0.016520 | $0.016907 | $3.892M |
2025-08-19 | $0.018025 | $0.019331 | $0.017447 | $0.018066 | $5.200M |
2025-08-18 | $0.016934 | $0.018629 | $0.016265 | $0.018082 | $4.024M |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-07
mETH Protocol(COOK)
