State of Mika by Virtuals(STATE)Hoy
$0.000379
State of Mika by Virtuals Historial de precios
(STATE)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000377 | $0.000375 | $0.000359 | $0.000364 | $114.4523 |
2025-09-01 | $0.000402 | $0.000404 | $0.000374 | $0.000377 | $98.87592 |
2025-08-31 | $0.000400 | $0.000412 | $0.000398 | $0.000402 | $18.01489 |
2025-08-30 | $0.000401 | $0.000406 | $0.000390 | $0.000400 | $54.14202 |
2025-08-29 | $0.000447 | $0.000445 | $0.000397 | $0.000401 | $1,114.254 |
2025-08-28 | $0.000457 | $0.000458 | $0.000423 | $0.000447 | $1,369.173 |
2025-08-27 | $0.000546 | $0.000561 | $0.000455 | $0.000457 | $7,862.538 |
2025-08-26 | $0.000478 | $0.000546 | $0.000437 | $0.000546 | $5,352.325 |
2025-08-25 | $0.000529 | $0.000564 | $0.000478 | $0.000478 | $3,221.004 |
2025-08-24 | $0.000612 | $0.000616 | $0.000528 | $0.000529 | $3,388.671 |
2025-08-23 | $0.000626 | $0.000643 | $0.000609 | $0.000612 | $1,696.489 |
2025-08-22 | $0.000593 | $0.000642 | $0.000583 | $0.000626 | $1,566.757 |
2025-08-21 | $0.000618 | $0.000640 | $0.000590 | $0.000592 | $270.1584 |
2025-08-20 | -- | $0.000628 | $0.000584 | $0.000618 | $313.7161 |
2025-08-19 | -- | $0.000617 | $0.000598 | -- | -- |
2025-08-18 | $0.000647 | $0.000669 | $0.000611 | $0.000615 | $143.4563 |
2025-08-17 | $0.000596 | $0.000669 | $0.000591 | $0.000652 | $141.8685 |
2025-08-16 | $0.000589 | $0.000604 | $0.000580 | $0.000596 | $7.701821 |
2025-08-15 | $0.000636 | $0.000625 | $0.000583 | $0.000587 | $25.18049 |
2025-08-14 | -- | $0.000730 | $0.000607 | $0.000636 | $2,458.761 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
State of Mika by Virtuals(STATE)
