Merge(MERGE)اليوم
$0.000189
منذ 1 سنة
$0.008643
منذ 2 سنة
$0.000949
منذ 3 سنة
$0.003995
منذ 4 سنة
$0.025055
منذ 5 سنة
$0.013885
منذ 6 سنة
$0.002583
Merge سجل الأسعار
(MERGE)الفترة الزمنية: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000190 | $0.000208 | $0.000183 | $0.000194 | $0.002773 |
2025-09-12 | $0.011339 | $0.000208 | $0.000190 | $0.000190 | $0.002598 |
2025-09-11 | $0.000225 | $0.011464 | $0.000203 | $0.011339 | $1.308744 |
2025-09-10 | $0.000199 | $0.000226 | $0.000199 | $0.000225 | $0.003039 |
2025-09-09 | $0.000197 | $0.000203 | $0.000197 | $0.000199 | $0.003058 |
2025-09-08 | $0.000178 | $0.011245 | $0.000147 | $0.000197 | $0.003943 |
2025-09-07 | $0.000159 | $0.000178 | $0.000144 | $0.000178 | $0.005497 |
2025-09-06 | $0.000142 | $0.000159 | $0.000142 | $0.000159 | $0.008356 |
2025-09-05 | $0.000157 | $0.000208 | $0.000142 | $0.000142 | $0.041181 |
2025-09-04 | $0.000161 | $0.000162 | $0.000157 | $0.000157 | $0.003413 |
2025-09-03 | $0.000178 | $0.000178 | $0.000154 | $0.000161 | $0.003089 |
2025-09-02 | $0.000167 | $0.000178 | $0.000152 | $0.000178 | $0.006035 |
2025-09-01 | $0.000172 | $0.000189 | $0.000144 | $0.000167 | $0.004792 |
2025-08-31 | $0.000183 | $0.000192 | $0.000167 | $0.000172 | $0.000646 |
2025-08-30 | $0.000169 | $0.011048 | $0.000167 | $0.000183 | $0.001552 |
2025-08-29 | $0.000170 | $0.000189 | $0.000169 | $0.000169 | $0.002762 |
2025-08-28 | $0.000181 | $0.000192 | $0.000170 | $0.000170 | $0.002718 |
2025-08-27 | $0.000188 | $0.004267 | $0.000179 | $0.000181 | $4.723592 |
2025-08-26 | $0.000195 | $0.000208 | $0.000136 | $0.000188 | $6.904048 |
2025-08-25 | -- | $0.000260 | $0.000193 | -- | -- |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-14
Merge(MERGE)
