Mettalex(MTLX)今日
$1.66
1年前
$2.63
2年前
$0.38105
3年前
$0.170456
4年前
$3.12
Mettalex 価格履歴
(MTLX)期間: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $1.592963 | $1.667090 | $1.588203 | $1.649123 | $2,718.553 |
2025-09-09 | $1.610383 | $1.623233 | $1.587581 | $1.590441 | $1,903.915 |
2025-09-08 | $1.533083 | $1.615213 | $1.516516 | $1.611628 | $6,736.279 |
2025-09-07 | $1.538144 | $1.552793 | $1.524826 | $1.533225 | $2,118.194 |
2025-09-06 | $1.550299 | $1.553357 | $1.532748 | $1.538297 | $1,604.887 |
2025-09-05 | $1.523088 | $1.626476 | $1.510318 | $1.548207 | $10,063.15 |
2025-09-04 | $1.647441 | $1.650046 | $1.518671 | $1.523088 | $10,274.30 |
2025-09-03 | $1.632486 | $1.65 | $1.57 | $1.649301 | $10,332.04 |
2025-09-02 | $1.636756 | $1.67 | $0.368508 | $1.632486 | $3,905.358 |
2025-09-01 | $1.677061 | $1.68 | $1.63 | $1.637399 | $1,237.257 |
2025-08-31 | $1.648843 | $1.68 | $1.64 | $1.676716 | $783.3754 |
2025-08-30 | $1.714995 | $1.72 | $1.63 | $1.648669 | $8,868.597 |
2025-08-29 | $1.776865 | $1.79 | $1.69 | $1.711488 | $3,301.984 |
2025-08-28 | $1.848054 | $1.84 | $1.78 | $1.783228 | $4,159.615 |
2025-08-27 | $1.833929 | $1.87 | $1.8 | $1.849108 | $10,864.57 |
2025-08-26 | $1.867848 | $1.87 | $1.78 | $1.833767 | $3,009.565 |
2025-08-25 | $1.924528 | $2 | $1.83 | $1.867848 | $28,749.92 |
2025-08-24 | $1.917407 | $1.94 | $1.91 | $1.924079 | $1,018.454 |
2025-08-23 | $1.894532 | $1.97 | $1.88 | $1.918561 | $6,581.649 |
2025-08-22 | $1.743155 | $1.94 | $1.73 | $1.884481 | $10,529.71 |
* 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
2025-09-11
Mettalex(MTLX)
