METAFASTEST(METAF)Hôm nay
$0.000952
1 năm trước
$0.001964
2 năm trước
$0.0107
3 năm trước
$0.2934
METAFASTEST Lịch sử Giá
(METAF)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000997 | $0.00105 | $0.00095 | $0.00097 | $1,354.470 |
2025-09-04 | $0.001059 | $0.00105 | $0.00099 | $0.000997 | $330.7254 |
2025-09-03 | $0.001051 | $0.00109 | $0.00101 | $0.001059 | $1,507.833 |
2025-09-02 | $0.00106 | $0.00117 | $0.00101 | $0.001051 | $2,298.612 |
2025-09-01 | $0.001114 | $0.00117 | $0.00101 | $0.00106 | $2,609.137 |
2025-08-31 | $0.001143 | $0.00122 | $0.001 | $0.001114 | $2,486.747 |
2025-08-30 | $0.001151 | $0.00128 | $0.00108 | $0.001143 | $956.0707 |
2025-08-29 | $0.001137 | $0.00128 | $0.00113 | $0.001151 | $3,263.565 |
2025-08-28 | $0.001181 | $0.00129 | $0.00109 | $0.001137 | $3,996.590 |
2025-08-27 | $0.001114 | $0.0013 | $0.00105 | $0.001181 | $2,537.309 |
2025-08-26 | $0.001152 | $0.0013 | $0.00105 | $0.001114 | $4,945.275 |
2025-08-25 | $0.001185 | $0.00117 | $0.00113 | $0.001152 | $661.3241 |
2025-08-24 | $0.001193 | $0.00126 | $0.00114 | $0.001185 | $1,275.446 |
2025-08-23 | $0.00122 | $0.0013 | $0.00113 | $0.001193 | $8,017.264 |
2025-08-22 | $0.00117 | $0.00132 | $0.00114 | $0.001195 | $4,375.525 |
2025-08-21 | $0.001182 | $0.00126 | $0.00112 | $0.00117 | $3,422.004 |
2025-08-20 | $0.00116 | $0.00124 | $0.0011 | $0.001182 | $1,468.799 |
2025-08-19 | $0.001124 | $0.0013 | $0.00108 | $0.00116 | $3,757.902 |
2025-08-18 | $0.001149 | $0.0014 | $0.00108 | $0.001124 | $6,852.062 |
2025-08-17 | $0.001067 | $0.00149 | $0.00101 | $0.001149 | $4,198.515 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
METAFASTEST(METAF)
