Measurable Data(MDT)Hoy
$0.024608
hace 1 años
$0.041416
hace 2 años
$0.046880
hace 3 años
$0.027662
hace 4 años
$0.038639
hace 5 años
$0.013859
hace 6 años
$0.010061
hace 7 años
$0.006686
Measurable Data Historial de precios
(MDT)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.024130 | $0.026912 | $0.023977 | $0.024855 | $10.576M |
2025-09-09 | $0.024161 | $0.024699 | $0.024125 | $0.024134 | $3.419M |
2025-09-08 | $0.024139 | $0.024749 | $0.023976 | $0.024230 | $3.508M |
2025-09-07 | $0.024011 | $0.024661 | $0.023965 | $0.024158 | $2.702M |
2025-09-06 | $0.024184 | $0.024610 | $0.023981 | $0.023981 | $3.027M |
2025-09-05 | $0.023869 | $0.024899 | $0.023793 | $0.024160 | $3.599M |
2025-09-04 | $0.025073 | $0.025320 | $0.023850 | $0.023869 | $3.361M |
2025-09-03 | $0.025207 | $0.025312 | $0.024484 | $0.025106 | $4.447M |
2025-09-02 | $0.025194 | $0.025943 | $0.024679 | $0.025207 | $7.339M |
2025-09-01 | $0.025167 | $0.029364 | $0.024700 | $0.025242 | $21.399M |
2025-08-31 | $0.024950 | $0.026820 | $0.024688 | $0.025353 | $5.896M |
2025-08-30 | $0.024699 | $0.026745 | $0.024045 | $0.024944 | $5.891M |
2025-08-29 | $0.026018 | $0.026163 | $0.024074 | $0.024700 | $4.237M |
2025-08-28 | $0.026554 | $0.027236 | $0.025497 | $0.026034 | $4.799M |
2025-08-27 | $0.026540 | $0.027208 | $0.025967 | $0.026520 | $3.914M |
2025-08-26 | $0.026647 | $0.027175 | $0.025589 | $0.026592 | $7.407M |
2025-08-25 | $0.029313 | $0.028384 | $0.026571 | $0.026647 | $5.294M |
2025-08-24 | $0.028434 | $0.029718 | $0.027746 | $0.029027 | $5.805M |
2025-08-23 | $0.028717 | $0.029465 | $0.028374 | $0.028445 | $6.016M |
2025-08-22 | $0.027978 | $0.029208 | $0.027357 | $0.028764 | $11.404M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
Measurable Data(MDT)
