mETH Protocol(COOK)Dzisiaj
$0.012759
mETH Protocol Historia cen
(COOK)Okres czasu: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.013793 | $0.013916 | $0.012666 | $0.012769 | $2.745M |
2025-09-14 | $0.015409 | $0.015559 | $0.013771 | $0.013779 | $3.196M |
2025-09-13 | $0.016231 | $0.016655 | $0.015352 | $0.015417 | $3.582M |
2025-09-12 | $0.016179 | $0.017068 | $0.015807 | $0.016350 | $3.695M |
2025-09-11 | $0.015200 | $0.020532 | $0.015547 | $0.016135 | $13.545M |
2025-09-10 | $0.010759 | $0.016050 | $0.010731 | $0.014985 | $4.771M |
2025-09-09 | $0.010696 | $0.011078 | $0.010581 | $0.010773 | $1.801M |
2025-09-08 | $0.010674 | $0.010821 | $0.010523 | $0.010701 | $1.378M |
2025-09-07 | $0.010619 | $0.010694 | $0.010518 | $0.010677 | $1.423M |
2025-09-06 | $0.010710 | $0.011257 | $0.010514 | $0.010627 | $1.844M |
2025-09-05 | $0.010706 | $0.010960 | $0.010353 | $0.010738 | $1.816M |
2025-09-04 | $0.011493 | $0.011453 | $0.010706 | $0.010706 | $2.345M |
2025-09-03 | $0.011296 | $0.011800 | $0.011180 | $0.011508 | $2.106M |
2025-09-02 | $0.011770 | $0.011995 | $0.011145 | $0.011296 | $2.837M |
2025-09-01 | $0.014866 | $0.014956 | $0.011524 | $0.011688 | $3.729M |
2025-08-31 | $0.015259 | $0.015383 | $0.014767 | $0.014801 | $2.421M |
2025-08-30 | $0.014913 | $0.015544 | $0.014733 | $0.015246 | $2.848M |
2025-08-29 | $0.016227 | $0.016243 | $0.014686 | $0.014843 | $3.442M |
2025-08-28 | $0.013912 | $0.016539 | $0.013731 | $0.016154 | $3.954M |
2025-08-27 | $0.014115 | $0.014591 | $0.013825 | $0.013945 | $2.603M |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-16
mETH Protocol(COOK)
