| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | EMTRG/ETH | https://v2.info.uniswap.org/token/0xbd2949f67dcdc549c6ebe98696449fa79d988a9f | ETH | 1 | https://v2.info.uniswap.org/token/0xbd2949f67dcdc549c6ebe98696449fa79d988a9f | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 3.14040022 | -0.3018382 | -9.61145646589 | 2.76388188 | 3.25803458 | 0 | CX |
| 4 | 2.8313114 | 0.00725062 | 0.256086984992 | 2.57614231 | 3.25803458 | 0 | CX |
| 12 | 3.70027432 | -0.8617123 | -23.2877950519 | 2.57614231 | 4.23445472 | 0 | CX |
| 26 | 3.94798973 | -1.10942771 | -28.1010789256 | 2.57614231 | 4.74278614 | 0 | CX |
| 52 | 1.97817561 | 0.86038641 | 43.4939347978 | 1.81985658 | 4.88835985 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 5.34252627 | 1.577546 | CX |
| 260 | 0 | 0 | 0 | 0 | 5.34252627 | 1.24014525 | CX |
eMTRG is used on Ethereum blockchain to validate transactions via Proof of Stake HotStuff BFT consensus and participate in the governance of the Meter network.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1727999400 | 2.80738557 | -0.01 | -0.46 | 2.9268714 | 2.98406406 | 2.76388188 | 0 |
| 1727913000 | 2.82041756 | -0.11 | -3.68 | 2.9268714 | 2.98406406 | 2.81430172 | 0 |
| 1727826600 | 2.92829286 | -0.17 | -5.51 | 3.10918794 | 3.17316536 | 2.89822729 | 0 |
| 1727740200 | 3.09905858 | -0.07 | -2.23 | 3.17618744 | 3.17764473 | 3.07614807 | 0 |
| 1727653800 | 3.16968936 | -0.03 | -0.83 | 3.19655367 | 3.20504656 | 3.14910813 | 0 |
| 1727567400 | 3.19612365 | -0.03 | -0.81 | 3.22418245 | 3.23097916 | 3.17014327 | 0 |
| 1727481000 | 3.22230709 | 0.08 | 2.59 | 3.14040022 | 3.25803458 | 3.12540925 | 0 |
| 1727394600 | 3.14097358 | 0.06 | 2.11 | 3.0849157 | 3.1833425 | 3.05723913 | 0 |
| 1727308200 | 3.07617196 | -0.1 | -3.01 | 3.16671506 | 3.18291248 | 3.05700023 | 0 |
| 1727221800 | 3.17160056 | 0.01 | 0.24 | 3.16323906 | 3.19031838 | 3.10057559 | 0 |
| 1727135400 | 3.16407521 | 0.08 | 2.58 | 2.74167612 | 3.22579503 | 2.70435994 | 0 |
| 1727049000 | 3.0844379 | -0.04 | -1.41 | 3.12464477 | 3.1315012 | 3.02012602 | 0 |
| 1726962600 | 3.128503 | 0.08 | 2.54 | 3.05728691 | 3.13111896 | 3.02424704 | 0 |
| 1726876200 | 3.05113524 | 0.1 | 3.54 | 2.94482474 | 3.07138201 | 2.91499807 | 0 |
| 1726789800 | 2.94685539 | 0.13 | 4.77 | 2.84545428 | 2.97313439 | 2.83889648 | 0 |
| 1726703400 | 2.81279665 | 0.02 | 0.73 | 2.79510611 | 2.81902 | 2.72297025 | 0 |
| 1726617000 | 2.79246626 | 0.04 | 1.59 | 2.74167612 | 2.85593005 | 2.70435994 | 0 |
| 1726530600 | 2.74885507 | -0.02 | -0.72 | 2.77255395 | 2.78730602 | 2.69509062 | 0 |
| 1726444200 | 2.76882711 | -0.12 | -4.10 | 2.88809793 | 2.90165551 | 2.75835134 | 0 |
| 1726357800 | 2.88733345 | -0.03 | -1.04 | 2.91684955 | 2.91684955 | 2.85835488 | 0 |
| 1726271400 | 2.91769764 | 0.09 | 3.34 | 2.82016672 | 2.94171904 | 2.79263349 | 0 |
| 1726185000 | 2.82335603 | 0.02 | 0.86 | 2.79526139 | 2.85080564 | 2.76855237 | 0 |
| 1726098600 | 2.79917935 | -0.05 | -1.89 | 2.8488825 | 2.84908556 | 2.72516813 | 0 |
| 1726012200 | 2.8530513 | 0.03 | 1.10 | 2.81492286 | 2.86419599 | 2.77377234 | 0 |
| 1725925800 | 2.8218868 | 0.07 | 2.65 | 2.99977174 | 3.00439445 | 2.71726054 | 0 |
| 1725839400 | 2.74904619 | 0.04 | 1.40 | 2.71049967 | 2.78081989 | 2.68007576 | 0 |
| 1725753000 | 2.71100136 | 0.06 | 2.12 | 2.66196714 | 2.75827967 | 2.65490764 | 0 |
| 1725666600 | 2.65475236 | -0.17 | -6.17 | 2.8313114 | 2.87379977 | 2.57614231 | 0 |
| 1725580200 | 2.82922103 | -0.09 | -3.12 | 2.92584413 | 2.9453981 | 2.80674054 | 0 |
| 1725493800 | 2.92038527 | -0 | -0.13 | 2.89017636 | 2.97195183 | 2.76338019 | 0 |
| 1725407400 | 2.92406433 | -0.11 | -3.51 | 3.02986119 | 3.04619001 | 2.91102039 | 0 |
| 1725321000 | 3.03029121 | 0.13 | 4.37 | 2.99977174 | 3.05943701 | 2.9078908 | 0 |
| 1725234600 | 2.90339948 | -0.1 | -3.22 | 2.99977174 | 3.00439445 | 2.87460008 | 0 |
| 1725148200 | 3.00008231 | -0.02 | -0.61 | 3.01631556 | 3.0242351 | 2.97796017 | 0 |
| 1725061800 | 3.01846566 | -0 | -0.02 | 3.01697254 | 3.0325966 | 2.91595367 | 0 |
| 1724975400 | 3.01895541 | -0.01 | -0.21 | 3.01946904 | 3.10058754 | 2.99587767 | 0 |
| 1724889000 | 3.02540571 | 0.08 | 2.80 | 2.93688131 | 3.05113524 | 2.8911678 | 0 |
| 1724802600 | 2.94294937 | -0.26 | -8.18 | 3.20859423 | 3.22509027 | 2.87712048 | 0 |
| 1724716200 | 3.20497489 | -0.07 | -2.27 | 3.27862776 | 3.30045128 | 3.18696183 | 0 |
| 1724629800 | 3.27952364 | -0.02 | -0.56 | 3.30925474 | 3.33470954 | 3.2688687 | 0 |
| 1724543400 | 3.29806228 | -0 | -0.13 | 3.3056593 | 3.3651454 | 3.26876119 | 0 |
| 1724457000 | 3.3024222 | 0.17 | 5.38 | 3.13250458 | 3.33946365 | 3.1324568 | 0 |
| 1724370600 | 3.13396187 | -0.01 | -0.20 | 3.18343806 | 3.19257598 | 3.09204686 | 0 |
| 1724284200 | 3.14032855 | 0.06 | 1.92 | 3.07949267 | 3.15752935 | 3.04083865 | 0 |
| 1724197800 | 3.08122469 | -0.07 | -2.11 | 3.14824809 | 3.21830551 | 3.0540976 | 0 |
| 1724111400 | 3.1475075 | 0.01 | 0.26 | 3.18343806 | 3.19257598 | 3.06749989 | 0 |
| 1724025000 | 3.13919378 | 0.02 | 0.55 | 3.12077459 | 3.20180947 | 3.10455328 | 0 |
| 1723938600 | 3.12198103 | 0.02 | 0.71 | 3.09830604 | 3.13700784 | 3.09254855 | 0 |
| 1723852200 | 3.09997834 | 0.02 | 0.79 | 3.07078476 | 3.13954018 | 3.04905681 | 0 |
| 1723765800 | 3.07581361 | -0.11 | -3.32 | 3.18343806 | 3.19345991 | 3.02265836 | 0 |
| 1723679400 | 3.18138352 | -0.04 | -1.23 | 3.22546057 | 3.30650739 | 3.15650208 | 0 |
| 1723593000 | 3.22089758 | -0.05 | -1.56 | 3.25291018 | 3.26603773 | 3.12198103 | 0 |
| 1723506600 | 3.27202218 | 0.22 | 7.08 | 3.20729222 | 3.28376411 | 3.02631353 | 0 |
| 1723420200 | 3.05573406 | -0.06 | -1.86 | 3.11726276 | 3.23465822 | 3.03745821 | 0 |
| 1723333800 | 3.11361953 | 0.02 | 0.49 | 3.0980552 | 3.15509257 | 3.08578768 | 0 |
| 1723247400 | 3.09848522 | -0.11 | -3.29 | 3.20729222 | 3.22922324 | 3.05703607 | 0 |
| 1723161000 | 3.20385206 | 0.4 | 14.29 | 2.7918929 | 3.24893249 | 2.77401124 | 0 |
| 1723074600 | 2.80338399 | -0.13 | -4.37 | 2.94022591 | 3.04356211 | 2.76521972 | 0 |
| 1722988200 | 2.93145828 | 0.02 | 0.71 | 2.89372403 | 3.04550914 | 2.89372403 | 0 |
| 1722901800 | 2.91088899 | -0.32 | -9.84 | 3.46786045 | 3.49840382 | 2.61276568 | 0 |
| 1722815400 | 3.22875739 | -0.24 | -7.02 | 3.46786045 | 3.49840382 | 3.1666195 | 0 |
| 1722729000 | 3.4726504 | -0.09 | -2.57 | 3.5665381 | 3.60191919 | 3.41693892 | 0 |
| 1722642600 | 3.56430438 | -0.26 | -6.83 | 3.82242389 | 3.8392305 | 3.54439207 | 0 |
| 1722556200 | 3.82566098 | -0.03 | -0.83 | 3.86632176 | 3.86844797 | 3.67830746 | 0 |
| 1722469800 | 3.8576258 | -0.06 | -1.43 | 3.91236974 | 3.99860069 | 3.84087891 | 0 |
| 1722383400 | 3.91346868 | -0.05 | -1.17 | 3.96214455 | 4.02024503 | 3.866704 | 0 |
| 1722297000 | 3.95992278 | 0.05 | 1.28 | 3.98550897 | 4.05678479 | 3.71661508 | 0 |
| 1722210600 | 3.90981351 | 0.02 | 0.53 | 3.87850566 | 3.92016982 | 3.82512346 | 0 |
| 1722124200 | 3.88912477 | -0.03 | -0.66 | 3.90574026 | 3.97124664 | 3.83014036 | 0 |
| 1722037800 | 3.91481846 | 0.12 | 3.24 | 3.79096076 | 3.9241714 | 3.7901485 | 0 |
| 1721951400 | 3.79199997 | -0.19 | -4.81 | 3.98550897 | 3.99068116 | 3.6966072 | 0 |
| 1721865000 | 3.983765 | -0.17 | -4.18 | 4.16075407 | 4.16598598 | 3.950319 | 0 |
| 1721778600 | 4.15763642 | 0.04 | 1.07 | 4.11156456 | 4.22890029 | 4.06508656 | 0 |
| 1721692200 | 4.11381022 | -0.09 | -2.22 | 4.08233514 | 4.18908761 | 4.03524795 | 0 |
| 1721605800 | 4.20739929 | -0 | -0.01 | 4.201164 | 4.23445472 | 4.09664525 | 0 |
| 1721519400 | 4.20776959 | 0.02 | 0.45 | 4.18796478 | 4.22806414 | 4.16051517 | 0 |
| 1721433000 | 4.1889801 | 0.09 | 2.22 | 4.08233514 | 4.22940198 | 4.03524795 | 0 |
| 1721346600 | 4.09794726 | 0.05 | 1.14 | 4.0500717 | 4.1681958 | 4.04276136 | 0 |
| 1721260200 | 4.05189928 | -0.07 | -1.69 | 4.12114445 | 4.20060259 | 4.0347821 | 0 |
| 1721173800 | 4.12169392 | -0.04 | -1.05 | 4.16681018 | 4.17856406 | 4.00223197 | 0 |
| 1721087400 | 4.16562763 | 0.27 | 7.03 | 3.79701687 | 4.1714329 | 3.7802222 | 0 |
| 1721001000 | 3.89207518 | 0.1 | 2.53 | 3.79701687 | 3.90233594 | 3.7802222 | 0 |
| 1720914600 | 3.79613294 | 0.06 | 1.48 | 3.74085148 | 3.82466955 | 3.72047331 | 0 |
| 1720828200 | 3.74077981 | 0.04 | 1.03 | 3.70027432 | 3.7720996 | 3.6401193 | 0 |
| 1720741800 | 3.70249609 | -0 | -0.09 | 3.69931872 | 3.83838241 | 3.65128787 | 0 |
| 1720655400 | 3.70576902 | 0.04 | 1.05 | 3.65843098 | 3.76194635 | 3.6180091 | 0 |
| 1720569000 | 3.66742557 | 0.07 | 1.83 | 3.60195502 | 3.71079786 | 3.58834967 | 0 |
| 1720482600 | 3.60157278 | 0.11 | 3.14 | 3.63917564 | 3.71137122 | 3.40493419 | 0 |
| 1720396200 | 3.49188185 | -0.17 | -4.66 | 3.657559 | 3.66996985 | 3.49188185 | 0 |
| 1720309800 | 3.66269535 | 0.1 | 2.82 | 3.55980112 | 3.67903611 | 3.53378491 | 0 |
| 1720223400 | 3.56209456 | -0.11 | -2.95 | 3.63917564 | 3.71137122 | 3.38295539 | 0 |
| 1720137000 | 3.67042376 | -0.27 | -6.74 | 3.93921015 | 3.95329331 | 3.65261377 | 0 |
Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
