MetaCene(MAK)今天
$0.005688
MetaCene 價格歷史
(MAK)時間段: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-04 | $0.006351 | $0.006374 | $0.005806 | $0.005819 | $141.616K |
2025-09-03 | $0.006591 | $0.006609 | $0.006347 | $0.006353 | $128.952K |
2025-09-02 | $0.006851 | $0.006828 | $0.006450 | $0.006588 | $152.696K |
2025-09-01 | $0.007136 | $0.007174 | $0.006810 | $0.006850 | $175.358K |
2025-08-31 | $0.006673 | $0.007330 | $0.006631 | $0.007120 | $451.493K |
2025-08-30 | $0.006672 | $0.006700 | $0.006640 | $0.006679 | $110.165K |
2025-08-29 | $0.006799 | $0.006801 | $0.006658 | $0.006683 | $120.117K |
2025-08-28 | $0.006911 | $0.006900 | $0.006769 | $0.006806 | $123.589K |
2025-08-27 | $0.007122 | $0.007140 | $0.006876 | $0.006904 | $149.653K |
2025-08-26 | $0.007397 | $0.007412 | $0.007104 | $0.007121 | $239.375K |
2025-08-25 | $0.007406 | $0.007426 | $0.007355 | $0.007397 | $247.999K |
2025-08-24 | $0.007582 | $0.007662 | $0.007405 | $0.007406 | $301.115K |
2025-08-23 | $0.007417 | $0.007712 | $0.007431 | $0.007565 | $331.666K |
2025-08-22 | $0.009024 | $0.009058 | $0.007412 | $0.007431 | $481.894K |
2025-08-21 | $0.009236 | $0.009268 | $0.009019 | $0.009021 | $235.826K |
2025-08-20 | $0.009535 | $0.009547 | $0.009222 | $0.009236 | $329.863K |
2025-08-19 | $0.009763 | $0.009824 | $0.009461 | $0.009560 | $573.784K |
2025-08-18 | $0.010019 | $0.010060 | $0.009763 | $0.009781 | $216.285K |
2025-08-17 | $0.010310 | $0.010323 | $0.010016 | $0.010021 | $105.963K |
2025-08-16 | $0.011115 | $0.011114 | $0.010281 | $0.010316 | $188.500K |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-05
MetaCene(MAK)
