MetaZero(MZERO)今日
$0.003665
1年前
$0.011784
MetaZero 価格履歴
(MZERO)期間: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.004014 | $0.004129 | $0.003541 | $0.004076 | $83,165.14 |
2025-09-16 | $0.003603 | $0.004114 | $0.003557 | $0.004014 | $90,601.85 |
2025-09-15 | $0.003695 | $0.004221 | $0.003599 | $0.003603 | $74,823.39 |
2025-09-14 | $0.003747 | $0.004246 | $0.003692 | $0.003695 | $73,142.56 |
2025-09-13 | $0.004515 | $0.004739 | $0.003741 | $0.003747 | $71,661.60 |
2025-09-12 | $0.004361 | $0.004573 | $0.003867 | $0.004515 | $84,488.57 |
2025-09-11 | $0.003900 | $0.004411 | $0.003785 | $0.004374 | $90,302.02 |
2025-09-10 | $0.004314 | $0.004422 | $0.003796 | $0.003900 | $76,553.17 |
2025-09-09 | $0.003901 | $0.004432 | $0.003787 | $0.004325 | $82,034.27 |
2025-09-08 | $0.003769 | $0.004374 | $0.003770 | $0.003903 | $73,981.35 |
2025-09-07 | $0.003767 | $0.004300 | $0.003747 | $0.003769 | $73,460.19 |
2025-09-06 | $0.003792 | $0.004360 | $0.003764 | $0.003769 | $71,443.26 |
2025-09-05 | $0.003798 | $0.004427 | $0.003767 | $0.003792 | $79,225.22 |
2025-09-04 | $0.004529 | $0.004537 | $0.003795 | $0.003798 | $71,764.59 |
2025-09-03 | $0.004340 | $0.004539 | $0.003764 | $0.004529 | $78,030.33 |
2025-09-02 | $0.003895 | $0.004462 | $0.003780 | $0.004353 | $79,971.59 |
2025-09-01 | $0.004004 | $0.004516 | $0.003895 | $0.003895 | $73,515.55 |
2025-08-31 | $0.004402 | $0.004543 | $0.003885 | $0.004004 | $76,523.68 |
2025-08-30 | $0.004409 | $0.004507 | $0.003880 | $0.004402 | $84,309.68 |
2025-08-29 | $0.004581 | $0.004639 | $0.003878 | $0.004409 | $75,652.35 |
* 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
2025-09-18
MetaZero(MZERO)
