Metal DAO(MTL)今日
$0.694459
1年前
$0.828317
2年前
$1.19
3年前
$1.16
4年前
$3.34
5年前
$0.297848
6年前
$0.38721
7年前
$0.698619
8年前
$13.53
Metal DAO 価格履歴
(MTL)期間: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.692863 | $0.698249 | $0.687967 | $0.694775 | $2.654M |
2025-09-06 | $0.694253 | $0.702072 | $0.689444 | $0.692045 | $2.598M |
2025-09-05 | $0.688362 | $0.710762 | $0.684105 | $0.693764 | $3.058M |
2025-09-04 | $0.714031 | $0.715721 | $0.686650 | $0.688362 | $2.154M |
2025-09-03 | $0.700409 | $0.715364 | $0.702224 | $0.714536 | $1.602M |
2025-09-02 | $0.698027 | $0.714349 | $0.687431 | $0.700409 | $1.938M |
2025-09-01 | $0.724776 | $0.728571 | $0.696207 | $0.698108 | $2.247M |
2025-08-31 | $0.723108 | $0.742868 | $0.717805 | $0.725119 | $1.286M |
2025-08-30 | $0.713895 | $0.726358 | $0.70505 | $0.723245 | $1.487M |
2025-08-29 | $0.744850 | $0.747609 | $0.709437 | $0.712025 | $2.853M |
2025-08-28 | $0.727825 | $0.7518 | $0.720736 | $0.745862 | $3.095M |
2025-08-27 | $0.711331 | $0.731001 | $0.714313 | $0.728331 | $1.767M |
2025-08-26 | $0.725347 | $0.726291 | $0.687877 | $0.711249 | $3.931M |
2025-08-25 | $0.744092 | $0.77229 | $0.723972 | $0.725347 | $4.205M |
2025-08-24 | $0.761658 | $0.76588 | $0.739343 | $0.743818 | $1.451M |
2025-08-23 | $0.741984 | $0.777948 | $0.752098 | $0.760463 | $4.162M |
2025-08-22 | $0.715289 | $0.75369 | $0.695814 | $0.742818 | $4.616M |
2025-08-21 | $0.723825 | $0.739442 | $0.713815 | $0.714399 | $3.397M |
2025-08-20 | $0.719194 | $0.729064 | $0.699735 | $0.724702 | $3.760M |
2025-08-19 | $0.725095 | $0.735672 | $0.713966 | $0.720633 | $2.783M |
* 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
2025-09-08
Metal DAO(MTL)
