# | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
---|
| Bittrex | | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | | MTC/BTC | https://bittrex.com/Market/Index?MarketName=BTC-MTC | BTC | 1 | https://bittrex.com/Market/Index?MarketName=BTC-MTC | 0 | - |
Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0.02592919 | -0.00136398 | -5.26040342949 | 0.02298904 | 0.02592919 | 10594.0760911 | CX |
12 | 0.02844135 | -0.00387614 | -13.6285373233 | 0.02086224 | 0.0294 | 10594.0760911 | CX |
26 | 0.02868753 | -0.00412232 | -14.3697278922 | 0.02086224 | 0.03052629 | 10594.0760911 | CX |
52 | 0.02682876 | -0.00226355 | -8.43702802515 | 0.00617602 | 0.19368015 | 154969.514526 | CX |
156 | 0.12402998 | -0.09946477 | -80.1941353212 | 0.00617602 | 1.07955924 | 256833.608496 | CX |
260 | 0.1608666 | -0.13630139 | -84.729452851 | 0.00617602 | 1.07955924 | 201714.935364 | CX |
METACOIN is the first blockchain and cryptocurrency based on Hyperledger.
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|
1726530600 | 0.02449862 | -0.000341 | -1.37 | 0.02485377 | 0.02486557 | 0.02417285 | 0 |
1726444200 | 0.0248394 | -0.000368 | -1.46 | 0.02520394 | 0.02536344 | 0.02467606 | 0 |
1726357800 | 0.02520762 | -0.000239 | -0.94 | 0.02542761 | 0.0254722 | 0.02499275 | 0 |
1726271400 | 0.02544653 | 0.0010117 | 4.14 | 0.02443259 | 0.02547786 | 0.02421752 | 0 |
1726185000 | 0.02443483 | 0.0003397 | 1.41 | 0.02410524 | 0.02459374 | 0.02409613 | 0 |
1726098600 | 0.02409513 | -0.000101 | -0.42 | 0.02420561 | 0.02435978 | 0.02333412 | 0 |
1726012200 | 0.02419577 | 0.0002043 | 0.85 | 0.02392197 | 0.02437435 | 0.0237001 | 0 |
1725925800 | 0.02399147 | 0.00090499 | 3.92 | 0.02592919 | 0.02592919 | 0.02298904 | 10594 |
1725839400 | 0.02308648 | 0.00036548 | 1.61 | 0.02275349 | 0.02323269 | 0.02252756 | 0 |
1725753000 | 0.022721 | 9.2E-5 | 0.41 | 0.02267412 | 0.02302579 | 0.02257226 | 0 |
1725666600 | 0.02262875 | -0.000955 | -4.05 | 0.0235915 | 0.02391232 | 0.02206729 | 0 |
1725580200 | 0.02358384 | -0.000729 | -3.00 | 0.02436222 | 0.02445915 | 0.02342574 | 0 |
1725493800 | 0.02431329 | 9.7E-5 | 0.40 | 0.02411585 | 0.0245715 | 0.02344303 | 0 |
1725407400 | 0.0242165 | -0.000632 | -2.54 | 0.02483593 | 0.0251103 | 0.02418008 | 0 |
1725321000 | 0.02484888 | 0.00080001 | 3.33 | 0.02592919 | 0.02592919 | 0.02410723 | 10594 |
1725234600 | 0.02404887 | -0.000712 | -2.88 | 0.02476207 | 0.0247963 | 0.02404303 | 0 |
1725148200 | 0.02476089 | -6.0E-5 | -0.24 | 0.0248247 | 0.02492608 | 0.02468169 | 0 |
1725061800 | 0.02482084 | -0.000117 | -0.47 | 0.02490487 | 0.02515 | 0.02432285 | 0 |
1724975400 | 0.02493752 | 8.0E-5 | 0.32 | 0.02479151 | 0.02569289 | 0.02472889 | 0 |
1724889000 | 0.02485765 | -0.0002 | -0.80 | 0.02498856 | 0.02528423 | 0.02432786 | 0 |
1724802600 | 0.02505724 | -0.001363 | -5.16 | 0.02640753 | 0.02654207 | 0.0243707 | 0 |
1724716200 | 0.0264202 | -0.000576 | -2.13 | 0.0270307 | 0.02706797 | 0.0264202 | 0 |
1724629800 | 0.02699597 | 0.00011397 | 0.42 | 0.02696301 | 0.0273 | 0.02681371 | 0 |
1724543400 | 0.026882 | -7.0E-6 | -0.03 | 0.02692462 | 0.02709026 | 0.02674002 | 0 |
1724457000 | 0.02688947 | 0.00152743 | 6.02 | 0.02536151 | 0.02722406 | 0.02536151 | 0 |
1724370600 | 0.02536204 | -0.000334 | -1.30 | 0.02592919 | 0.02592919 | 0.02513649 | 10594 |
1724284200 | 0.0256956 | 0.00086835 | 3.50 | 0.02478314 | 0.02578254 | 0.02473449 | 0 |
1724197800 | 0.02482725 | -0.000117 | -0.47 | 0.0249475 | 0.02575927 | 0.02461567 | 0 |
1724111400 | 0.02494414 | 0.00025766 | 1.04 | 0.02592919 | 0.02592919 | 0.02433816 | 10594 |
1724025000 | 0.02468648 | -0.000275 | -1.10 | 0.02498553 | 0.0252897 | 0.02468648 | 0 |
1723938600 | 0.02496138 | 0.0002122 | 0.86 | 0.02472883 | 0.02505867 | 0.02471398 | 0 |
1723852200 | 0.02474918 | 0.00055908 | 2.31 | 0.02417581 | 0.02512766 | 0.02401125 | 0 |
1723765800 | 0.0241901 | -0.000527 | -2.13 | 0.02468121 | 0.02513298 | 0.0236401 | 0 |
1723679400 | 0.02471683 | -0.000704 | -2.77 | 0.02541951 | 0.0259424 | 0.02456493 | 0 |
1723593000 | 0.02542088 | 0.00047307 | 1.90 | 0.02492928 | 0.02585338 | 0.02456481 | 0 |
1723506600 | 0.02494781 | 0.00023848 | 0.97 | 0.02592919 | 0.02592919 | 0.02430455 | 10594 |
1723420200 | 0.02470933 | -0.000853 | -3.34 | 0.02566564 | 0.02592901 | 0.02450426 | 0 |
1723333800 | 0.02556281 | 7.4E-5 | 0.29 | 0.02556905 | 0.0258239 | 0.02532581 | 0 |
1723247400 | 0.02548897 | -0.000461 | -1.78 | 0.02592919 | 0.02592919 | 0.02503804 | 0 |
1723161000 | 0.02594988 | 0.00278937 | 12.04 | 0.02311295 | 0.02631406 | 0.02302473 | 0 |
1723074600 | 0.02316051 | -0.000354 | -1.51 | 0.02354018 | 0.02422892 | 0.02292637 | 0 |
1722988200 | 0.02351478 | 0.0007223 | 3.17 | 0.02267698 | 0.02396794 | 0.02267698 | 0 |
1722901800 | 0.02279248 | -0.001655 | -6.77 | 0.02715799 | 0.02725565 | 0.02086224 | 10594 |
1722815400 | 0.02444728 | -0.001069 | -4.19 | 0.02548098 | 0.02565114 | 0.02407551 | 0 |
1722729000 | 0.02551602 | -0.000289 | -1.12 | 0.02579706 | 0.02610297 | 0.025158 | 0 |
1722642600 | 0.02580516 | -0.001596 | -5.82 | 0.02747847 | 0.02751925 | 0.02569885 | 0 |
1722556200 | 0.02740112 | 0.00022529 | 0.83 | 0.02715799 | 0.02754245 | 0.02616288 | 0 |
1722469800 | 0.02717583 | -0.000642 | -2.31 | 0.02779144 | 0.02806375 | 0.02710002 | 0 |
1722383400 | 0.02781789 | -0.000248 | -0.88 | 0.0280661 | 0.02813082 | 0.02742758 | 0 |
1722297000 | 0.02806554 | -0.000588 | -2.05 | 0.02763126 | 0.0294 | 0.02763126 | 10594 |
1722210600 | 0.02865316 | 5.7E-5 | 0.20 | 0.02847705 | 0.02867841 | 0.02818731 | 0 |
1722124200 | 0.02859652 | 7.5E-5 | 0.26 | 0.02852345 | 0.02914237 | 0.02801211 | 0 |
1722037800 | 0.02852172 | 0.00090876 | 3.29 | 0.02763126 | 0.02864565 | 0.02763126 | 0 |
1721951400 | 0.02761296 | 0.00015323 | 0.56 | 0.02746633 | 0.02776021 | 0.02666748 | 0 |
1721865000 | 0.02745973 | -0.000239 | -0.86 | 0.02770538 | 0.02817815 | 0.0273771 | 0 |
1721778600 | 0.02769918 | -0.000685 | -2.41 | 0.02839387 | 0.02844877 | 0.02749367 | 0 |
1721692200 | 0.02838444 | -0.000139 | -0.49 | 0.02390553 | 0.02868695 | 0.02255531 | 10594 |
1721605800 | 0.02852313 | 0.00029594 | 1.05 | 0.02819403 | 0.02868389 | 0.02767945 | 0 |
1721519400 | 0.02822719 | 0.00018568 | 0.66 | 0.02803298 | 0.02840098 | 0.02785927 | 0 |
1721433000 | 0.02804151 | 0.0011789 | 4.39 | 0.02686654 | 0.02832776 | 0.02658592 | 0 |
1721346600 | 0.02686261 | -8.9E-5 | -0.33 | 0.02691565 | 0.02734393 | 0.0265566 | 0 |
1721260200 | 0.02695116 | -0.000425 | -1.55 | 0.02733798 | 0.02776118 | 0.02684078 | 0 |
1721173800 | 0.02737658 | 0.00018249 | 0.67 | 0.02723769 | 0.02745322 | 0.02624943 | 0 |
1721087400 | 0.02719409 | 0.00154738 | 6.03 | 0.02390553 | 0.02723386 | 0.02255531 | 10594 |
1721001000 | 0.02564671 | 0.00077059 | 3.10 | 0.02487835 | 0.02578487 | 0.02487835 | 0 |
1720914600 | 0.02487612 | 0.0005637 | 2.32 | 0.02431401 | 0.02511374 | 0.02427105 | 0 |
1720828200 | 0.02431242 | 0.00022191 | 0.92 | 0.02408679 | 0.02458504 | 0.0237622 | 0 |
1720741800 | 0.02409051 | -0.000167 | -0.69 | 0.02420017 | 0.02492442 | 0.0239853 | 0 |
1720655400 | 0.02425725 | -0.000119 | -0.49 | 0.02433403 | 0.02494828 | 0.02401247 | 0 |
1720569000 | 0.02437667 | 0.00058225 | 2.45 | 0.02381644 | 0.02446017 | 0.02364332 | 0 |
1720482600 | 0.02379442 | 0.00033426 | 1.42 | 0.02390553 | 0.02440745 | 0.02255531 | 10594 |
1720396200 | 0.02346016 | -0.000967 | -3.96 | 0.02442194 | 0.02451996 | 0.02345093 | 0 |
1720309800 | 0.02442757 | 0.00061798 | 2.60 | 0.02376028 | 0.02456159 | 0.023541 | 0 |
1720223400 | 0.02380959 | -0.000226 | -0.94 | 0.02390553 | 0.02412407 | 0.02255531 | 0 |
1720137000 | 0.02403554 | -0.001251 | -4.95 | 0.02526828 | 0.02536676 | 0.02383792 | 0 |
1720050600 | 0.02528696 | -0.000757 | -2.91 | 0.02606992 | 0.02612032 | 0.02492695 | 0 |
1719964200 | 0.02604395 | -0.000334 | -1.27 | 0.0264075 | 0.02654433 | 0.02592872 | 0 |
1719877800 | 0.02637775 | 3.3E-5 | 0.13 | 0.02844135 | 0.02929918 | 0.02624023 | 10594 |
1719791400 | 0.02634448 | 0.00078985 | 3.09 | 0.02557427 | 0.02642607 | 0.02547196 | 0 |
1719705000 | 0.02555463 | 0.00021607 | 0.85 | 0.025331 | 0.02566726 | 0.02532433 | 0 |
1719618600 | 0.02533856 | -0.000511 | -1.98 | 0.0258765 | 0.0260989 | 0.02517536 | 0 |
1719532200 | 0.02584993 | 0.00032224 | 1.26 | 0.02554137 | 0.02615407 | 0.02543547 | 0 |
1719445800 | 0.02552769 | -0.00041 | -1.58 | 0.02844135 | 0.02929918 | 0.02548835 | 10594 |
1719359400 | 0.02593782 | 0.00060827 | 2.40 | 0.02531028 | 0.0262071 | 0.02529797 | 0 |
1719273000 | 0.02532955 | -0.00127 | -4.77 | 0.02652667 | 0.02658812 | 0.02459829 | 0 |
1719186600 | 0.02659987 | -0.000378 | -1.40 | 0.0269829 | 0.02708493 | 0.02656552 | 0 |
1719100200 | 0.026978 | 7.6E-5 | 0.28 | 0.02694075 | 0.02708191 | 0.0268444 | 0 |
1719013800 | 0.02690159 | -0.000348 | -1.28 | 0.02725025 | 0.02729511 | 0.02661528 | 0 |
1718927400 | 0.02724973 | 1.4E-5 | 0.05 | 0.02728626 | 0.02790554 | 0.0271005 | 0 |
1718841000 | 0.02723525 | -8.1E-5 | -0.30 | 0.02735827 | 0.02759381 | 0.0271758 | 0 |
1718754600 | 0.027316 | -0.000581 | -2.08 | 0.02792409 | 0.02794155 | 0.0268927 | 0 |
1718668200 | 0.02789662 | -9.2E-5 | -0.33 | 0.02844135 | 0.02929918 | 0.02735784 | 10594 |
1718581800 | 0.02798841 | 0.0001924 | 0.69 | 0.0277941 | 0.0281007 | 0.02772006 | 0 |
1718495400 | 0.02779601 | 6.6E-5 | 0.24 | 0.02771766 | 0.02788716 | 0.0276481 | 0 |