MetaZero(MZERO)Hôm nay
$0.003845
1 năm trước
$0.011717
MetaZero Lịch sử Giá
(MZERO)Khoảng thời gian: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-28 | $0.004183 | $0.004713 | $0.004077 | $0.004581 | $81,604.15 |
2025-08-27 | $0.005063 | $0.005167 | $0.004138 | $0.004194 | $80,025.61 |
2025-08-26 | $0.004603 | $0.005241 | $0.004313 | $0.005106 | $75,931.81 |
2025-08-25 | -- | $0.005327 | $0.004565 | -- | -- |
2025-08-24 | $0.005100 | $0.005148 | $0.005041 | $0.005118 | $353.3017 |
2025-08-23 | -- | $0.005286 | $0.005064 | -- | -- |
2025-08-22 | -- | $0.005016 | $0.004560 | -- | -- |
2025-08-21 | $0.004698 | $0.004809 | $0.004584 | $0.004600 | $588.1236 |
2025-08-20 | $0.004680 | $0.004765 | $0.004497 | $0.004698 | $280.5681 |
2025-08-19 | $0.004812 | $0.004831 | $0.004637 | $0.004670 | $16.12118 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-08
MetaZero(MZERO)
