meta币今日最新价格 实时

$ 0.0247922 涨幅：-2.74%
更新时间：2024-07-03 02:50:05

24H最高/最低价格

H：¥0.2217 / $0.03048405
L：¥0.1862 / $0.02561359

2018年最高价格/最低价格

H：¥0.12 / $0.02 (2018-10-09)
L：¥0.03 / $0 (2018-12-15)

历史最高/最低价格

H：¥3.29 / $0.452667
L：¥0.0215 / $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
2018-12-30 0.0046758061 0.0052976238 0.0044345446 0.0051546004 42.47万 10.24%
2018-12-29 0.0048424187 0.0053597063 0.004554565 0.0046987742 23.2万 -2.97%
2018-12-28 0.0046531467 0.0051586339 0.0040386787 0.004823945 21.73万 3.67%
2018-12-27 0.0045223953 0.0048511696 0.0040563044 0.0046499488 17.72万 2.82%
2018-12-26 0.0043304393 0.0055321401 0.0041003543 0.0047846535 28.26万 10.49%
2018-12-25 0.0056294651 0.005878044 0.0040602729 0.0043145782 28.85万 -23.36%
2018-12-24 0.005539238 0.0066083581 0.0048624803 0.0053003165 27.88万 -4.31%
2018-12-23 0.0046012437 0.0057475369 0.0046012437 0.0049411107 32.45万 7.39%
2018-12-22 0.004414367 0.0049108824 0.0040682956 0.0045618822 30.35万 3.34%
2018-12-21 0.0041268235 0.0045727982 0.0039874487 0.0044330552 29.72万 7.42%
2018-12-20 0.0040194083 0.0050258144 0.0039868664 0.0041322046 26.67万 2.81%
2018-12-19 0.0045235233 0.0047381454 0.0040121252 0.0042731926 24.63万 -5.53%
2018-12-18 0.0045299529 0.0045654615 0.0039355299 0.0042480542 32.38万 -6.22%
2018-12-17 0.0040882251 0.0045435364 0.0037125161 0.0045202008 32.04万 10.57%
2018-12-16 0.0036070072 0.0043627605 0.0035787508 0.0041373087 26.34万 14.7%
2018-12-15 0.0035421574 0.0039270763 0.0034809799 0.003607305 23.26万 1.84%
2018-12-14 0.0038324888 0.0040415492 0.0035322657 0.0035322657 24.34万 -7.83%
2018-12-13 0.0043182843 0.0044435671 0.0037446022 0.0038350038 27.27万 -11.19%
2018-12-12 0.0043243982 0.0045304492 0.0041427521 0.0043130729 30.32万 -0.26%
2018-12-11 0.004614773 0.0049687087 0.0040904297 0.004286787 33.7万 -7.11%
2018-12-10 0.005122657 0.0054329471 0.0044011301 0.0049316627 30.8万 -3.73%
2018-12-09 0.0046343847 0.0054683314 0.0045318812 0.0051313151 30.17万 10.72%
2018-12-08 0.0050946117 0.0052704019 0.0042493916 0.0046192225 38.64万 -9.33%
2018-12-07 0.0043352232 0.0051267942 0.0039632762 0.0051267942 31.49万 18.26%
2018-12-06 0.0050466304 0.0054966404 0.0043485637 0.0043485637 32.43万 -13.83%
2018-12-05 0.0055737787 0.0059194581 0.0048948062 0.0050524982 38.61万 -9.35%
2018-12-04 0.0054448579 0.0062783892 0.0051147511 0.005578243 40.85万 2.45%
2018-12-03 0.0071401337 0.0074236778 0.0050214428 0.0054442353 43.29万 -23.75%
2018-12-02 0.0064013476 0.0073572652 0.0062998983 0.0071941234 48.55万 12.38%
2018-12-01 0.0057609484 0.0065889781 0.0057407029 0.006403422 52.04万 11.15%
2018-11-30 0.0057267695 0.0062146221 0.0054595392 0.0057062864 52.37万 -0.36%
2018-11-29 0.0055270125 0.0058518958 0.0051431926 0.005743033 48.37万 3.91%
2018-11-28 0.00449376 0.00552454 0.00437798 0.00552454 31.23万 22.94%
2018-11-27 0.00447941 0.00458849 0.00406209 0.00449566 26.32万 0.36%
2018-11-26 0.00475573 0.00528317 0.00420721 0.00446239 30.55万 -6.17%
2018-11-25 0.00496846 0.00497709 0.00417854 0.00479373 30.75万 -3.52%
2018-11-24 0.00571981 0.00603482 0.00471868 0.00492561 35.64万 -13.89%
2018-11-23 0.00618542 0.00630953 0.00557772 0.00572663 31.06万 -7.42%
2018-11-22 0.00669594 0.0068607 0.00614038 0.00631137 36.88万 -5.74%
2018-11-21 0.00651019 0.00688981 0.00600438 0.00671092 45.99万 3.08%
2018-11-20 0.00770983 0.00787692 0.00634794 0.0064927 34.78万 -15.79%
2018-11-19 0.00979864 0.00983522 0.00745963 0.00775674 38.84万 -20.84%
2018-11-18 0.00972078 0.00996327 0.00948894 0.00980694 37.59万 0.89%
2018-11-17 0.0106308 0.0106308 0.00942554 0.00970116 68.45万 -8.74%
2018-11-16 0.0096731 0.0107946 0.00930649 0.0106648 43.5万 10.25%
2018-11-15 0.0102149 0.0105525 0.0092685 0.0096076 52.16万 -5.95%
2018-11-14 0.0122832 0.0123389 0.00952775 0.010241 49.89万 -16.63%
2018-11-13 0.0124036 0.0125011 0.0121123 0.0122832 60.25万 -0.97%
2018-11-12 0.0121513 0.0125999 0.0121362 0.0124147 53.68万 2.17%
2018-11-11 0.0126582 0.012719 0.0119551 0.0121158 87.49万 -4.28%
2018-11-10 0.0124946 0.0127682 0.012449 0.0126798 61.87万 1.48%
2018-11-09 0.0126339 0.0129471 0.0124399 0.0124733 65.3万 -1.27%
2018-11-08 0.0129524 0.0131533 0.0126315 0.0126315 57.17万 -2.48%
2018-11-07 0.0129403 0.0133453 0.0127681 0.0129851 86.31万 0.35%
2018-11-06 0.0124407 0.0131703 0.0118948 0.0129097 74.58万 3.77%
2018-11-05 0.0110073 0.0126961 0.0109214 0.0124273 84.74万 12.9%
2018-11-04 0.011509 0.011567 0.0104729 0.010992 73.41万 -4.49%
2018-11-03 0.0121202 0.0121214 0.0107284 0.0114954 99.71万 -5.16%
2018-11-02 0.012557 0.012557 0.0119503 0.0121071 117.59万 -3.58%
2018-11-01 0.0121704 0.0145638 0.0120554 0.012579 114.29万 3.36%
2018-10-31 0.0126755 0.0126806 0.0118368 0.0122062 87.1万 -3.7%
2018-10-30 0.0111028 0.0127612 0.0110035 0.0126379 120.87万 13.83%
2018-10-29 0.0124683 0.0136402 0.0110141 0.011095 120.8万 -11.01%
2018-10-28 0.0133648 0.0148037 0.0125253 0.0125253 109.26万 -6.28%
2018-10-27 0.0120227 0.0139176 0.0118931 0.0133722 159.73万 11.22%
2018-10-26 0.0109972 0.012044 0.0108929 0.0119367 95.73万 8.54%
2018-10-25 0.00986247 0.0110894 0.00978786 0.0110227 66.87万 11.76%
2018-10-24 0.00973947 0.0101418 0.00960845 0.00977836 36.08万 0.4%
2018-10-23 0.0097251 0.00996712 0.00945801 0.00974834 39.07万 0.24%
2018-10-22 0.00994514 0.00997069 0.00955396 0.0097341 43.65万 -2.12%
2018-10-21 0.00985436 0.0100396 0.0097954 0.00992072 53.98万 0.67%
2018-10-20 0.00958288 0.00988415 0.00949548 0.00977355 52.7万 1.99%
2018-10-19 0.00923461 0.00974361 0.00921219 0.00959332 62.44万 3.88%
2018-10-18 0.00973826 0.00994946 0.00917085 0.00922147 79.78万 -5.31%
2018-10-17 0.0104669 0.0108019 0.009576 0.00977301 392.26万 -6.63%
2018-10-16 0.0108478 0.0115407 0.0100411 0.0103604 1458.81万 -4.49%
2018-10-15 0.0106101 0.0119019 0.00991852 0.010826 928.13万 2.03%
2018-10-14 0.00958511 0.0115778 0.00955787 0.0106425 457.62万 11.03%
2018-10-13 0.00973461 0.00998897 0.00931935 0.00956306 273.07万 -1.76%
2018-10-12 0.00760033 0.00975225 0.00758474 0.00974755 179.79万 28.25%
2018-10-11 0.00970859 0.00970859 0.00768206 0.00768206 142.35万 -20.87%
2018-10-10 0.0142322 0.0163999 0.00875336 0.00973834 48.25万 -31.58%
2018-10-09 0.0164359 0.0165498 0.0128289 0.0141135 12.62万 -14.13%

回顶部