Metadium(META)今日
$0.019854
1年前
$0.023955
2年前
$0.021360
3年前
$0.039049
4年前
$0.143554
5年前
$0.007715
6年前
$0.009292
Metadium 価格履歴
(META)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.020016 | $0.020456 | $0.019669 | $0.020211 | $574.285K |
2025-09-03 | $0.019796 | $0.020057 | $0.019670 | $0.019949 | $117.672K |
2025-09-02 | $0.019734 | $0.020027 | $0.019519 | $0.019799 | $151.508K |
2025-09-01 | $0.020343 | $0.020518 | $0.019441 | $0.019739 | $368.053K |
2025-08-31 | $0.020399 | $0.020467 | $0.020125 | $0.020206 | $152.407K |
2025-08-30 | $0.020629 | $0.020563 | $0.020101 | $0.020395 | $172.666K |
2025-08-29 | $0.020717 | $0.021168 | $0.020190 | $0.020432 | $451.059K |
2025-08-28 | $0.020515 | $0.020790 | $0.020362 | $0.020719 | $230.424K |
2025-08-27 | $0.020454 | $0.020594 | $0.02023 | $0.020516 | $130.667K |
2025-08-26 | $0.020538 | $0.020668 | $0.020174 | $0.020454 | $154.494K |
2025-08-25 | $0.020517 | $0.020803 | $0.020238 | $0.020538 | $254.266K |
2025-08-24 | $0.020783 | $0.020865 | $0.020507 | $0.020513 | $131.140K |
2025-08-23 | $0.020754 | $0.020978 | $0.020575 | $0.020789 | $245.461K |
2025-08-22 | $0.020373 | $0.020760 | $0.019897 | $0.020688 | $191.332K |
2025-08-21 | $0.020367 | $0.020527 | $0.020198 | $0.020368 | $131.413K |
2025-08-20 | $0.020392 | $0.020606 | $0.020059 | $0.020428 | $206.639K |
2025-08-19 | $0.020960 | $0.020967 | $0.020345 | $0.020416 | $125.250K |
2025-08-18 | $0.021220 | $0.021342 | $0.020491 | $0.020962 | $600.146K |
2025-08-17 | $0.021095 | $0.021231 | $0.020945 | $0.021220 | $158.879K |
2025-08-16 | $0.020975 | $0.021103 | $0.020706 | $0.021094 | $257.522K |
* 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
2025-09-05
Metadium(META)
