Mizar سجل الأسعار

(MZR)

الفترة الزمنية: 2024-09-11 ~ 2025-09-12

2024-09-11

2025-09-12

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-11	$0.001176	$0.001188	$0.001149	$0.001181	$276.3378
2025-09-10	$0.001142	$0.001180	$0.001138	$0.001176	$287.4899
2025-09-09	$0.001168	$0.001168	$0.001123	$0.001140	$5,241.568
2025-09-08	$0.001149	$0.001169	$0.001142	$0.001169	$325.8072
2025-09-07	$0.001158	$0.001165	$0.001144	$0.001149	$1,504.014
2025-09-06	$0.001208	$0.001213	$0.001157	$0.001159	$3,868.431
2025-09-05	$0.001221	$0.001260	$0.001204	$0.001207	$60.36955
2025-09-04	$0.001263	$0.001262	$0.001217	$0.001221	$1,681.396
2025-09-03	$0.001221	$0.001272	$0.001223	$0.001264	$6,504.924
2025-09-02	$0.001094	$0.001245	$0.001085	$0.001221	$11,399.99
2025-09-01	$0.001095	$0.001107	$0.001065	$0.001096	$3,384.097
2025-08-31	$0.001071	$0.001096	$0.001062	$0.001095	$589.7825
2025-08-30	$0.001049	$0.001075	$0.001037	$0.001069	$762.7347
2025-08-29	$0.001091	$0.001097	$0.001041	$0.001043	$128.1864
2025-08-28	$0.001119	$0.001125	$0.001077	$0.001094	$578.3511
2025-08-27	$0.001073	$0.001119	$0.001074	$0.001118	$1,563.199
2025-08-26	$0.001094	$0.001095	$0.001025	$0.001073	$77.68253
2025-08-25	$0.001037	$0.001134	$0.001015	$0.001094	$8,444.922
2025-08-24	$0.001054	$0.001052	$0.001022	$0.001039	$1,538.255
2025-08-23	$0.001326	$0.001383	$0.000933	$0.001052	$33,401.09