MCFinance(MCF)Hoy
$0.002223
hace 1 años
$0.000966
hace 2 años
$0.004118
hace 3 años
$0.004630
hace 4 años
$0.077193
MCFinance Historial de precios
(MCF)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.002227 | $0.002303 | $0.002226 | $0.002297 | $2,817.582 |
2025-09-13 | $0.002471 | $0.002476 | $0.002226 | $0.002228 | $2,114.474 |
2025-09-12 | $0.002491 | $0.002491 | $0.002440 | $0.002471 | $2,876.884 |
2025-09-11 | $0.002271 | $0.002492 | $0.002252 | $0.002491 | $2,944.973 |
2025-09-10 | $0.002336 | $0.002349 | $0.002228 | $0.002266 | $2,790.163 |
2025-09-09 | $0.002450 | $0.002482 | $0.002317 | $0.002335 | $2,679.332 |
2025-09-08 | $0.002342 | $0.002463 | $0.002322 | $0.002450 | $3,043.893 |
2025-09-07 | $0.002369 | $0.003238 | $0.002335 | $0.002342 | $2,622.241 |
2025-09-06 | $0.002337 | $0.002384 | $0.002335 | $0.002369 | $2,703.055 |
2025-09-05 | $0.002346 | $0.002354 | $0.002334 | $0.002337 | $2,654.628 |
2025-09-04 | $0.002199 | $0.002348 | $0.002187 | $0.002343 | $2,878.675 |
2025-09-03 | $0.002196 | $0.002274 | $0.002181 | $0.002199 | $2,791.889 |
2025-09-02 | $0.002195 | $0.002209 | $0.002185 | $0.002196 | $2,755.252 |
2025-09-01 | $0.002181 | $0.002209 | $0.002185 | $0.002195 | $2,706.649 |
2025-08-31 | $0.002188 | $0.002293 | $0.002178 | $0.002181 | $2,714.045 |
2025-08-30 | $0.002178 | $0.002234 | $0.002167 | $0.002188 | $2,669.663 |
2025-08-29 | $0.002178 | $0.002180 | $0.002167 | $0.002178 | $2,523.300 |
2025-08-28 | $0.002178 | $0.002180 | $0.002167 | $0.002178 | $2,644.985 |
2025-08-27 | $0.002168 | $0.002180 | $0.002167 | $0.002178 | $2,627.763 |
2025-08-26 | $0.002167 | $0.002180 | $0.002167 | $0.002170 | $2,543.191 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
MCFinance(MCF)
