MetaDAO(META)今日
$1.52
MetaDAO 価格履歴
(META)期間: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $1.504600 | $1.55 | $1.47 | $1.533829 | $201.952K |
2025-09-15 | $1.615764 | $1.62 | $1.49 | $1.504753 | $119.304K |
2025-09-14 | $1.609177 | $1.63 | $1.59 | $1.615510 | $63,111.29 |
2025-09-13 | $1.457683 | $1.62 | $1.45 | $1.601036 | $137.087K |
2025-09-12 | $1.395384 | $1.52 | $1.4 | $1.457709 | $231.738K |
2025-09-11 | $1.465069 | $1.46 | $1.38 | $1.395460 | $67,955.24 |
2025-09-10 | $1.505879 | $1.51 | $1.42 | $1.465079 | $112.384K |
2025-09-09 | $1.585392 | $1.59 | $1.49 | $1.506154 | $113.628K |
2025-09-08 | $1.640673 | $1.64 | $1.56 | $1.588130 | $57,577.94 |
2025-09-07 | $1.648209 | $1.65 | $1.64 | $1.640667 | $6,645.599 |
2025-09-06 | $1.631716 | $1.67 | $1.62 | $1.647994 | $41,362.56 |
2025-09-05 | $1.685832 | $1.696553 | $1.631656 | $1.631908 | $37,453.52 |
2025-09-04 | $1.622736 | $1.688412 | $1.619927 | $1.685832 | $55,722.59 |
2025-09-03 | $1.637042 | $1.64 | $1.57 | $1.622736 | $85,898.99 |
2025-09-02 | $1.677587 | $1.7 | $1.6 | $1.612560 | $92,475.60 |
2025-09-01 | $1.658548 | $1.69 | $1.63 | $1.677250 | $57,231.69 |
2025-08-31 | $1.656571 | $1.68 | $1.65 | $1.657936 | $27,211.44 |
2025-08-30 | $1.680455 | $1.69 | $1.65 | $1.656494 | $52,066.86 |
2025-08-29 | $1.725299 | $1.79 | $1.68 | $1.680975 | $141.513K |
2025-08-28 | $1.714134 | $1.77 | $1.71 | $1.725214 | $170.981K |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-17
MetaDAO(META)
