Merge(MERGE)Hoy
$0.000157
hace 1 años
$0.001134
hace 2 años
$0.001883
hace 3 años
$0.005303
hace 4 años
$0.068669
hace 5 años
$0.013397
hace 6 años
$0.002654
Merge Historial de precios
(MERGE)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 | -- | -- |
2025-08-24 | -- | $0.000266 | $0.000208 | -- | -- |
2025-08-23 | -- | $0.000242 | $0.000207 | -- | -- |
2025-08-22 | $0.000197 | $0.000208 | $0.000187 | $0.000207 | $0.012025 |
2025-08-21 | $0.000192 | $0.000218 | $0.000194 | $0.000197 | $0.051486 |
2025-08-20 | $0.000163 | $0.000274 | $0.000163 | $0.000192 | $0.279467 |
2025-08-19 | $0.010396 | $0.010924 | $0.000155 | $0.000163 | $0.210577 |
2025-08-18 | $0.010734 | $0.010758 | $0.000204 | $0.010396 | $35.58043 |
2025-08-17 | $0.010559 | $0.010871 | $0.000178 | $0.010734 | $69.51578 |
2025-08-16 | $0.010591 | $0.010582 | $0.000183 | $0.010555 | $85.60131 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Merge(MERGE)
