Metacade(MCADE)今日
$0.012458
1年前
$0.006795
2年前
$0.007365
Metacade 価格履歴
(MCADE)期間: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.013599 | $0.013925 | $0.013019 | $0.013040 | $956.937K |
2025-09-12 | $0.013868 | $0.014449 | $0.013277 | $0.013612 | $967.947K |
2025-09-11 | $0.011731 | $0.013889 | $0.011247 | $0.013857 | $1.136M |
2025-09-10 | $0.011883 | $0.012067 | $0.011609 | $0.011632 | $958.320K |
2025-09-09 | $0.012086 | $0.012129 | $0.011743 | $0.011900 | $776.920K |
2025-09-08 | $0.012066 | $0.012194 | $0.011906 | $0.012092 | $774.263K |
2025-09-07 | $0.012003 | $0.012134 | $0.011869 | $0.012017 | $748.583K |
2025-09-06 | $0.012002 | $0.012272 | $0.011888 | $0.012031 | $789.639K |
2025-09-05 | $0.010981 | $0.012089 | $0.010506 | $0.011997 | $1.101M |
2025-09-04 | $0.011517 | $0.011781 | $0.010698 | $0.010981 | $997.370K |
2025-09-03 | $0.011566 | $0.012008 | $0.011193 | $0.011512 | $941.946K |
2025-09-02 | $0.011287 | $0.011956 | $0.011111 | $0.011566 | $901.712K |
2025-09-01 | $0.012755 | $0.012648 | $0.011286 | $0.011286 | $1.033M |
2025-08-31 | $0.013193 | $0.013539 | $0.012444 | $0.012738 | $833.761K |
2025-08-30 | $0.012799 | $0.013658 | $0.011982 | $0.013193 | $1.071M |
2025-08-29 | $0.014218 | $0.014067 | $0.012571 | $0.012792 | $954.155K |
2025-08-28 | $0.015436 | $0.015619 | $0.014104 | $0.014189 | $803.285K |
2025-08-27 | $0.016089 | $0.016404 | $0.015098 | $0.015445 | $711.262K |
2025-08-26 | $0.016541 | $0.016574 | $0.015291 | $0.016139 | $729.096K |
2025-08-25 | $0.016578 | $0.017626 | $0.016167 | $0.016541 | $867.721K |
* 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
2025-09-14
Metacade(MCADE)
