meta币今日最新价格 实时

$ 0.02593967 涨幅：-1.29%
更新时间：2024-07-01 06:15:04

24H最高/最低价格

H：¥0.2215 / $0.03048405
L：¥0.1861 / $0.02561359

今年最高/最低价格

H：¥0.48 / $0.07
L：¥0.16 / $0.02

历史最高/最低价格

H：¥3.29 / $0.452667
L：¥0.0214 / $0.00295026

Metadium交易平台推荐

欧易OKX 币安Binance
meta走势图加载中...
  • meta币历史价格表
  • meta币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-30 0.026308 0.02765 0.025881 0.026025 220万 -1.08%
2024-06-29 0.026405 0.028936 0.026152 0.026308 1054.83万 -0.37%
2024-06-28 0.027813 0.029723 0.025931 0.026405 1294.24万 -5.06%
2024-06-27 0.026916 0.031782 0.02611 0.027813 3534.75万 3.33%
2024-06-26 0.022982 0.030711 0.02284 0.027014 2672.52万 17.54%
2024-06-25 0.024282 0.024481 0.022696 0.023047 44.4万 -5.09%
2024-06-24 0.0245 0.024901 0.024243 0.024282 20.73万 -0.89%
2024-06-23 0.023958 0.024545 0.023707 0.024429 30.14万 1.97%
2024-06-22 0.024339 0.024598 0.023514 0.023958 41.96万 -1.57%
2024-06-21 0.023743 0.025024 0.023693 0.024339 53.58万 2.51%
2024-06-20 0.022812 0.025142 0.022727 0.023743 115.49万 4.08%
2024-06-19 0.025164 0.025782 0.022251 0.022812 237.39万 -9.35%
2024-06-18 0.025164 0.025782 0.022251 0.022812 237.39万 -9.3466857415355%
2024-06-17 0.03123 0.031614 0.029465 0.029658 83.27万 -5.03%
2024-06-16 0.031475 0.031539 0.030804 0.03123 35.02万 -0.78%
2024-06-15 0.031782 0.032833 0.031329 0.031475 130.5万 -0.97%
2024-06-14 0.033454 0.033529 0.031775 0.031782 49.16万 -5%
2024-06-13 0.032217 0.033565 0.031527 0.033454 81.86万 3.84%
2024-06-12 0.037011 0.03708 0.03479 0.035024 133.11万 -5.37%
2024-06-11 0.034717 0.03512 0.033686 0.034214 146.31万 -1.45%
2024-06-10 0.039178 0.039412 0.037055 0.037659 393.44万 -3.88%
2024-06-09 0.039549 0.042992 0.037583 0.038983 1774.17万 -1.43%
2024-06-08 0.038176 0.040756 0.037978 0.039596 663万 3.72%
2024-06-07 0.03819 0.038648 0.037819 0.038199 35.26万 0.02%
2024-06-06 0.037198 0.038346 0.037198 0.038182 71.1万 2.65%
2024-06-05 0.036149 0.037104 0.033591 0.034301 429.94万 -5.11%
2024-06-04 0.040142 0.040142 0.038829 0.038968 84.43万 -2.92%
2024-06-03 0.036924 0.037017 0.036627 0.036955 28.83万 0.08%
2024-06-02 0.04045 0.04045 0.039834 0.040221 26.58万 -0.57%
2024-06-01 0.040916 0.041067 0.039797 0.040511 83.2万 -0.99%
2024-05-31 0.038792 0.03915 0.037489 0.037825 110.74万 -2.49%
2024-05-30 0.041954 0.04224 0.041582 0.041782 78.72万 -0.41%
2024-05-29 0.042605 0.042736 0.041869 0.041954 86.74万 -1.53%
2024-05-28 0.042632 0.042663 0.042207 0.042605 85.13万 -0.06%
2024-05-27 0.042916 0.043038 0.042427 0.042632 49.38万 -0.66%
2024-05-26 0.042783 0.042938 0.042565 0.042869 43.87万 0.2%
2024-05-25 0.042665 0.042985 0.042048 0.042783 74.76万 0.28%
2024-05-24 0.043321 0.043423 0.042168 0.042665 66.79万 -1.51%
2024-05-23 0.043454 0.043857 0.042951 0.043321 113.15万 -0.31%
2024-05-22 0.042899 0.043819 0.042183 0.043454 268.84万 1.29%
2024-05-21 0.040082 0.040378 0.039081 0.04009 113.81万 0.02%
2024-05-20 0.043606 0.043963 0.042524 0.042647 86.17万 -2.2%
2024-05-19 0.043508 0.044029 0.043497 0.043606 80.69万 0.23%
2024-05-18 0.042937 0.044155 0.042867 0.043437 366.58万 1.16%
2024-05-17 0.042742 0.043586 0.042742 0.04293 148.59万 0.44%
2024-05-16 0.042235 0.042977 0.041135 0.042734 202.43万 1.18%
2024-05-15 0.042172 0.044289 0.041704 0.042235 488.87万 0.15%
2024-05-14 0.043048 0.043126 0.041017 0.042172 106.33万 -2.03%
2024-05-13 0.042986 0.043371 0.042542 0.043048 86.93万 0.14%
2024-05-12 0.040426 0.040504 0.039419 0.040002 75.92万 -1.05%
2024-05-11 0.04379 0.044672 0.043243 0.043555 166.38万 -0.54%
2024-05-10 0.044469 0.044633 0.043013 0.043696 115.18万 -1.74%
2024-05-09 0.044907 0.044938 0.043648 0.044469 136.18万 -0.98%
2024-05-08 0.044611 0.045139 0.044206 0.044805 271.99万 0.43%
2024-05-07 0.045124 0.045171 0.04418 0.044611 353.03万 -1.14%
2024-05-06 0.04142 0.044443 0.041245 0.042098 1102.72万 1.64%
2024-05-05 0.043664 0.044618 0.043321 0.04432 202.38万 1.5%
2024-05-04 0.041993 0.043688 0.041784 0.043672 235.18万 4%
2024-05-03 0.040063 0.042305 0.040016 0.041907 228.19万 4.6%
2024-05-02 0.042794 0.043938 0.039874 0.040063 479.64万 -6.38%
2024-05-01 0.044516 0.045388 0.042286 0.042794 221.11万 -3.87%
2024-04-30 0.045867 0.045914 0.043713 0.044517 251.96万 -2.94%
2024-04-29 0.041455 0.044474 0.041247 0.042357 1041.83万 2.18%
2024-04-28 0.044844 0.045734 0.044123 0.044905 347.91万 0.14%
2024-04-27 0.045578 0.049216 0.04419 0.044735 2396.49万 -1.85%
2024-04-26 0.045984 0.046469 0.044055 0.045578 466.41万 -0.88%
2024-04-25 0.04848 0.04848 0.045774 0.04593 473.93万 -5.26%
2024-04-24 0.048999 0.0506 0.047941 0.048348 865.15万 -1.33%
2024-04-23 0.049349 0.049474 0.048007 0.048999 1333.8万 -0.71%
2024-04-22 0.046848 0.048718 0.044706 0.045643 5846.55万 -2.57%
2024-04-21 0.044077 0.054479 0.04304 0.050793 1.1亿 15.24%
2024-04-20 0.043316 0.044185 0.040717 0.044045 286.89万 1.68%
2024-04-19 0.043427 0.044473 0.041403 0.043308 170.25万 -0.27%
2024-04-18 0.044097 0.045295 0.042834 0.043722 149.86万 -0.85%
2024-04-17 0.045421 0.045645 0.042868 0.044097 236.47万 -2.91%
2024-04-16 0.044504 0.047554 0.044504 0.045444 328.74万 2.11%
2024-04-15 0.048698 0.048698 0.042793 0.04427 519.05万 -9.09%
2024-04-14 0.052748 0.05294 0.046211 0.048698 760.51万 -7.68%
2024-04-13 0.054238 0.055557 0.051698 0.052841 1170.62万 -2.58%
2024-04-12 0.057259 0.059835 0.053215 0.054082 8917.02万 -5.55%
2024-04-11 0.051506 0.063136 0.050202 0.057071 2.2亿 10.8%
2024-04-10 0.052084 0.053346 0.05063 0.051506 257.28万 -1.11%
2024-04-09 0.051301 0.052209 0.049567 0.052076 234.01万 1.51%
2024-04-08 0.050482 0.052088 0.050414 0.051301 282.79万 1.62%
2024-04-07 0.050292 0.050565 0.049747 0.050482 77.74万 0.38%
2024-04-06 0.050432 0.051472 0.049222 0.050246 183.47万 -0.37%
2024-04-05 0.049522 0.050378 0.047791 0.05037 151.13万 1.71%
2024-04-04 0.049233 0.050229 0.04727 0.049398 244.93万 0.34%
2024-04-03 0.051458 0.053879 0.048773 0.049428 545.32万 -3.94%
2024-04-02 0.055101 0.057528 0.051763 0.051972 787.97万 -5.68%
2024-04-01 0.055013 0.05586 0.054953 0.055101 160.83万 0.16%
2024-03-31 0.054788 0.055746 0.054583 0.05502 195.65万 0.42%
2024-03-30 0.056862 0.057308 0.054536 0.055004 410.49万 -3.27%
2024-03-29 0.056255 0.05774 0.05478 0.056854 447.35万 1.06%
2024-03-28 0.058727 0.060015 0.055339 0.056287 967.77万 -4.15%
2024-03-27 0.055553 0.061628 0.054921 0.058688 1892.94万 5.64%
2024-03-26 0.053849 0.055997 0.052786 0.05556 439.09万 3.18%
2024-03-25 0.054841 0.054911 0.052372 0.053888 347.2万 -1.74%
2024-03-24 0.051874 0.057743 0.05146 0.05527 2558.57万 6.55%
2024-03-23 0.052473 0.052859 0.048156 0.049085 604.54万 -6.46%
2024-03-22 0.047442 0.057199 0.046349 0.054837 4083.47万 15.59%
2024-03-21 0.048432 0.048714 0.04556 0.047442 761.25万 -2.04%
2024-03-20 0.05154 0.051541 0.045395 0.048393 391.21万 -6.11%
2024-03-19 0.052547 0.054411 0.051177 0.051301 442.18万 -2.37%
2024-03-18 0.055123 0.055744 0.047634 0.052314 729.62万 -5.1%
2024-03-17 0.056929 0.058127 0.054206 0.055146 566.43万 -3.13%
2024-03-16 0.059331 0.063419 0.053869 0.056952 1220.92万 -4.01%
2024-03-15 0.060832 0.064717 0.057004 0.059492 1634.99万 -2.2%
2024-03-14 0.060047 0.062113 0.058803 0.060823 663.67万 1.29%
2024-03-13 0.060937 0.062517 0.059056 0.060047 698.02万 -1.46%
2024-03-12 0.059589 0.061718 0.057955 0.06111 796.46万 2.55%
2024-03-11 0.060374 0.06175 0.059317 0.059605 586.88万 -1.27%
2024-03-10 0.060117 0.062825 0.059081 0.060404 872.1万 0.48%
2024-03-09 0.061619 0.065449 0.059377 0.059688 3797.28万 -3.13%
2024-03-08 0.052886 0.065475 0.052746 0.061908 1.0亿 17.06%
2024-03-07 0.056623 0.058466 0.04998 0.052886 3393.77万 -6.6%
2024-03-06 0.055577 0.057921 0.05381 0.05716 1510.28万 2.85%
2024-03-05 0.057317 0.057534 0.054533 0.055561 1365.39万 -3.06%
2024-03-04 0.051363 0.059044 0.051301 0.05748 9743.06万 11.91%
2024-03-03 0.051591 0.053316 0.051077 0.051309 1077.58万 -0.55%
2024-03-02 0.051621 0.052379 0.049912 0.051381 1452.58万 -0.46%
2024-03-01 0.048748 0.056475 0.046248 0.051621 1.1亿 5.89%
2024-02-29 0.042071 0.052836 0.042032 0.048475 1.5亿 15.22%
2024-02-28 0.041336 0.042422 0.041125 0.04225 264.51万 2.21%
2024-02-27 0.0414 0.041784 0.039612 0.041211 172.02万 -0.46%
2024-02-26 0.042032 0.04243 0.041048 0.0414 136.27万 -1.5%
2024-02-25 0.044202 0.044202 0.041788 0.042056 266.36万 -4.85%
2024-02-24 0.043406 0.045194 0.043102 0.044209 848.04万 1.85%
2024-02-23 0.041536 0.044668 0.041536 0.043226 743.9万 4.07%
2024-02-22 0.042427 0.043646 0.041447 0.041536 450.92万 -2.1%
2024-02-21 0.040914 0.044779 0.040562 0.042218 1647.37万 3.19%
2024-02-20 0.038862 0.042201 0.038861 0.040781 1100.63万 4.94%
2024-02-19 0.038229 0.03968 0.038026 0.038862 124.91万 1.66%
2024-02-18 0.038971 0.040437 0.037846 0.038229 290.03万 -1.9%
2024-02-17 0.037798 0.039603 0.037579 0.038924 340.71万 2.98%
2024-02-16 0.036827 0.038166 0.036663 0.037938 207.42万 3.02%
2024-02-15 0.036419 0.036922 0.036308 0.036858 95.92万 1.21%
2024-02-14 0.036759 0.036887 0.036274 0.036419 100.72万 -0.92%
2024-02-13 0.036799 0.037134 0.036342 0.036751 146.4万 -0.13%
2024-02-12 0.036625 0.036939 0.036316 0.036814 140.88万 0.52%
2024-02-11 0.037643 0.037643 0.036399 0.036625 291.12万 -2.7%
2024-02-10 0.035659 0.039243 0.035302 0.037526 2599.38万 5.24%
2024-02-09 0.034674 0.035706 0.034629 0.035675 53.63万 2.89%
2024-02-08 0.035214 0.035291 0.034471 0.03469 57万 -1.49%
2024-02-07 0.035494 0.03574 0.03506 0.035214 63.31万 -0.79%
2024-02-06 0.03608 0.036096 0.034738 0.035541 127.36万 -1.49%
2024-02-05 0.035831 0.037188 0.035737 0.036018 473.99万 0.52%
2024-02-04 0.035685 0.035868 0.035609 0.035831 22.59万 0.41%
2024-02-03 0.035496 0.035729 0.035239 0.035685 40.56万 0.53%

回顶部