MetaZero 價格歷史

(MZERO)

時間段: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-15	$0.003695	$0.004221	$0.003599	$0.003603	$74,823.39
2025-09-14	$0.003747	$0.004246	$0.003692	$0.003695	$73,142.56
2025-09-13	$0.004515	$0.004739	$0.003741	$0.003747	$71,661.60
2025-09-12	$0.004361	$0.004573	$0.003867	$0.004515	$84,488.57
2025-09-11	$0.003900	$0.004411	$0.003785	$0.004374	$90,302.02
2025-09-10	$0.004314	$0.004422	$0.003796	$0.003900	$76,553.17
2025-09-09	$0.003901	$0.004432	$0.003787	$0.004325	$82,034.27
2025-09-08	$0.003769	$0.004374	$0.003770	$0.003903	$73,981.35
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