Metavault Trade(MVX)今日
$0.062398
1年前
$0.565135
2年前
$1.13
3年前
$0.982726
Metavault Trade 価格履歴
(MVX)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 | $0.062454 | $0.064163 | $0.062304 | $0.062657 | $361.8695 |
2025-09-06 | $0.062895 | $0.063915 | $0.062426 | $0.062454 | $189.5100 |
2025-09-05 | $0.064899 | $0.065681 | $0.062582 | $0.062895 | $587.5342 |
2025-09-04 | $0.066053 | $0.065927 | $0.063274 | $0.064899 | $343.8542 |
2025-09-03 | $0.065067 | $0.06654 | $0.064166 | $0.066053 | $534.3657 |
2025-09-02 | $0.063451 | $0.06545 | $0.061743 | $0.065067 | $454.1010 |
2025-09-01 | $0.065033 | $0.065662 | $0.062801 | $0.063397 | $694.1977 |
2025-08-31 | $0.061242 | $0.066437 | $0.060059 | $0.065019 | $1,396.791 |
2025-08-30 | $0.059945 | $0.061306 | $0.058588 | $0.061242 | $242.4766 |
2025-08-29 | $0.060226 | $0.062657 | $0.059156 | $0.059974 | $595.8638 |
2025-08-28 | $0.060781 | $0.061033 | $0.059247 | $0.060286 | $111.6872 |
2025-08-27 | $0.059106 | $0.061024 | $0.059266 | $0.060850 | $162.0111 |
2025-08-26 | $0.060008 | $0.060028 | $0.056811 | $0.059135 | $64.80603 |
2025-08-25 | $0.061093 | $0.064212 | $0.059207 | $0.059967 | $299.8668 |
2025-08-24 | $0.061084 | $0.061953 | $0.060557 | $0.061070 | $206.5153 |
2025-08-23 | $0.061816 | $0.064082 | $0.060811 | $0.061047 | $898.4639 |
2025-08-22 | $0.057343 | $0.062854 | $0.056722 | $0.061816 | $230.3731 |
2025-08-21 | $0.057614 | $0.058955 | $0.057299 | $0.057343 | $219.2238 |
2025-08-20 | $0.058731 | $0.058217 | $0.055248 | $0.057614 | $330.4821 |
2025-08-19 | $0.067554 | $0.069811 | $0.057817 | $0.058396 | $2,020.017 |
* 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
Metavault Trade(MVX)
