Metis(METIS)今日
$15.6
1年前
$32.53
2年前
$10.87
3年前
$27.42
4年前
$48.73
Metis 価格履歴
(METIS)期間: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $16.30593 | $16.39088 | $15.50681 | $15.54913 | $7.601M |
2025-09-13 | $15.66075 | $16.70407 | $15.69508 | $16.30203 | $7.505M |
2025-09-12 | $15.37390 | $15.91755 | $15.24820 | $15.66464 | $7.464M |
2025-09-11 | $15.66828 | $15.92522 | $15.32061 | $15.35513 | $6.444M |
2025-09-10 | $15.16854 | $15.82114 | $15.06820 | $15.66867 | $8.355M |
2025-09-09 | $15.35453 | $15.76558 | $15.08800 | $15.17664 | $6.457M |
2025-09-08 | $14.82497 | $15.47519 | $14.75901 | $15.37800 | $5.778M |
2025-09-07 | $14.74556 | $15.10589 | $14.66057 | $14.83257 | $4.009M |
2025-09-06 | $14.77699 | $15.06299 | $14.71766 | $14.72244 | $4.225M |
2025-09-05 | $14.72370 | $15.30016 | $14.64642 | $14.73528 | $5.996M |
2025-09-04 | $15.53088 | $15.58651 | $14.62991 | $14.72370 | $5.843M |
2025-09-03 | $15.08681 | $15.68 | $15.27 | $15.56316 | $4.768M |
2025-09-02 | $15.32903 | $15.61 | $14.68 | $15.14480 | $7.758M |
2025-09-01 | $16.32018 | $16.34 | $15.27 | $15.32467 | $7.296M |
2025-08-31 | $16.19936 | $16.75 | $15.95 | $16.30758 | $6.169M |
2025-08-30 | $15.87231 | $16.21 | $15.38 | $16.19542 | $5.398M |
2025-08-29 | $16.17070 | $16.96 | $15.67 | $15.83995 | $10.664M |
2025-08-28 | $16.31522 | $16.42 | $15.87 | $16.18811 | $8.170M |
2025-08-27 | $15.81474 | $16.54 | $15.87 | $16.33416 | $7.037M |
2025-08-26 | $16.27479 | $16.34 | $15.29 | $15.81223 | $9.333M |
* 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
2025-09-15
Metis(METIS)
