Metadium Historical Data - METAUSD | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
Metadium (암호화폐:METAUSD)
Metadium (암호화폐:METAUSD) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Metadium	METAUSD	암호화폐	0	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001183	2.94%	0.041436	0.040161	0.041436

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.040252	0.042841	0.04007	0.040252	0.012719 - 0.059141

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	00:24:36	3,331.68	0.041852	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3,602.29	87,398.12	META	METAEUR	METAGBP	METABTC

METAUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.039949	0.048768	0.035164	20,253.33	0.001487	3.72%
1개월	0.045477	0.056056	0.034771	161,382.16	-0.004042	-8.89%
3개월	0.034821	0.059141	0.033042	151,749.53	0.006615	19.00%
6개월	0.041075	0.059141	0.015003	104,063.82	0.000361	0.88%
1년	0.030014	0.059141	0.012719	110,488.43	0.011422	38.05%
3년	0.175401	103.96	0.00515	187,190.16	-0.133965	-76.38%
5년	0.000845	103.96	0.000841	4,702,258.15	0.040591	4,806.02%

METAUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
05 5월(5) 2024	0.040244	0.000597	1.51%	0.03962	0.040594	0.03943	1,240.00
04 5월(5) 2024	0.039647	0.002381	6.39%	0.037246	0.040223	0.037062	15,541.00
03 5월(5) 2024	0.037267	0.000447	1.21%	0.03669	0.037554	0.035852	0.00
02 5월(5) 2024	0.036819	-0.000296	-0.80%	0.038801	0.038838	0.035164	43,353.00
01 5월(5) 2024	0.037115	-0.0031	-7.71%	0.040218	0.042042	0.03605	8,941.00
30 4월(4) 2024	0.040216	-0.000734	-1.79%	0.038295	0.048768	0.038295	3,069.00
29 4월(4) 2024	0.04095	0.00097	2.42%	0.039949	0.041776	0.039949	49,372.00
28 4월(4) 2024	0.03998	0.000427	1.08%	0.039523	0.040894	0.038753	25,375.00
27 4월(4) 2024	0.039554	-0.000427	-1.07%	0.03998	0.043611	0.039277	8,117.00
26 4월(4) 2024	0.03998	-0.000466	-1.15%	0.040491	0.042636	0.038934	19,568.00
25 4월(4) 2024	0.040446	-0.001376	-3.29%	0.041839	0.042258	0.040047	3,027.00
24 4월(4) 2024	0.041822	-0.001645	-3.78%	0.04342	0.043677	0.041589	10,607.00
23 4월(4) 2024	0.043467	-0.000726	-1.64%	0.038295	0.045221	0.038295	7,355.00
22 4월(4) 2024	0.044193	0.000052	0.12%	0.04405	0.045012	0.043707	274,377.00
21 4월(4) 2024	0.044141	0.005711	14.86%	0.038295	0.047821	0.038295	903,577.00
20 4월(4) 2024	0.03843	0.000956	2.55%	0.037396	0.038712	0.035165	34,451.00
19 4월(4) 2024	0.037473	0.000066	0.18%	0.037383	0.037938	0.0359	73,725.00
18 4월(4) 2024	0.037408	-0.000825	-2.16%	0.038306	0.038675	0.03592	3,582.00
17 4월(4) 2024	0.038232	0.000169	0.44%	0.038054	0.039212	0.035453	51,684.00
16 4월(4) 2024	0.038063	-0.00207	-5.16%	0.043855	0.044665	0.037399	1,192.00
15 4월(4) 2024	0.040133	0.002086	5.48%	0.037949	0.040167	0.03668	46,521.00
14 4월(4) 2024	0.038047	-0.005587	-12.80%	0.043612	0.04413	0.034771	89,133.00
13 4월(4) 2024	0.043634	-0.005415	-11.04%	0.049006	0.049244	0.043369	65,174.00
12 4월(4) 2024	0.049049	-0.001046	-2.09%	0.050097	0.05161	0.047704	357,454.00
11 4월(4) 2024	0.050096	0.00513	11.41%	0.044925	0.056056	0.044921	2,137,441.00
10 4월(4) 2024	0.044965	-0.001646	-3.53%	0.046544	0.04779	0.044381	65,170.00
09 4월(4) 2024	0.046611	0.000784	1.71%	0.043855	0.047906	0.043005	39,783.00
08 4월(4) 2024	0.045827	0.000316	0.69%	0.045477	0.046368	0.045477	18,475.00
07 4월(4) 2024	0.045511	0.000636	1.42%	0.044731	0.045931	0.04455	4,663.00
06 4월(4) 2024	0.044874	0.001063	2.43%	0.043855	0.045283	0.043005	21,328.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관