Metronome(MET)今天
$0.565538
1年前
$0.380791
2年前
$1.001
3年前
$1.3
4年前
$4.48
5年前
$0.821649
6年前
$0.645534
7年前
$1.34
Metronome 價格歷史
(MET)時間段: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-11 | $0.552341 | $0.554501 | $0.536794 | $0.551585 | $3,697.951 |
2025-09-10 | -- | $0.553670 | $0.541368 | -- | -- |
2025-09-09 | -- | $0.547792 | $0.546908 | -- | -- |
2025-09-08 | -- | $0.550265 | $0.543475 | $0.547757 | $2.738785 |
2025-09-07 | -- | $0.550159 | $0.539459 | -- | -- |
2025-09-06 | $0.548605 | $0.553507 | $0.523729 | $0.549382 | $37.50271 |
2025-09-05 | $0.562600 | $0.566136 | $0.523664 | $0.548786 | $18,024.12 |
2025-09-04 | $0.560395 | $0.564854 | $0.557081 | $0.562600 | $194.1791 |
2025-09-03 | $0.537629 | $0.562632 | $0.532236 | $0.560630 | $2,784.415 |
2025-09-02 | $0.541373 | $0.544069 | $0.530583 | $0.539285 | $5,260.734 |
2025-09-01 | $0.534635 | $0.545172 | $0.53369 | $0.541791 | $8,317.640 |
2025-08-31 | $0.531219 | $0.537392 | $0.523498 | $0.534566 | $4,021.201 |
2025-08-30 | $0.534467 | $0.537078 | $0.523654 | $0.530560 | $7,997.579 |
2025-08-29 | $0.549592 | $0.551137 | $0.53093 | $0.532849 | $6,782.290 |
2025-08-28 | $0.559775 | $0.558685 | $0.547289 | $0.550169 | $2,703.963 |
2025-08-27 | $0.551170 | $0.560075 | $0.551149 | $0.559727 | $3,800.272 |
2025-08-26 | $0.573910 | $0.574238 | $0.540197 | $0.551292 | $15,464.56 |
2025-08-25 | $0.581796 | $0.602121 | $0.567144 | $0.573910 | $15,209.63 |
2025-08-24 | $0.587205 | $0.590599 | $0.575682 | $0.581796 | $5,690.675 |
2025-08-23 | $0.566734 | $0.590434 | $0.577922 | $0.587205 | $9,915.031 |
* 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
2025-09-12
Metronome(MET)
