Merkle Trade(MKL)Hoy
$0.058231
Merkle Trade Historial de precios
(MKL)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.058922 | $0.059786 | $0.056457 | $0.057407 | $1,773.419 |
2025-09-14 | $0.058014 | $0.059896 | $0.057068 | $0.058957 | $2,040.383 |
2025-09-13 | $0.055362 | $0.058731 | $0.055492 | $0.058021 | $2,446.227 |
2025-09-12 | $0.063377 | $0.064367 | $0.053100 | $0.055362 | $10,920.39 |
2025-09-11 | $0.068727 | $0.069539 | $0.063043 | $0.063377 | $9,023.357 |
2025-09-10 | $0.066785 | $0.068950 | $0.066571 | $0.068558 | $1,702.554 |
2025-09-09 | $0.066445 | $0.068255 | $0.065738 | $0.066915 | $2,177.568 |
2025-09-08 | $0.063866 | $0.066445 | $0.063413 | $0.066445 | $1,667.747 |
2025-09-07 | $0.063609 | $0.064373 | $0.062923 | $0.063712 | $650.0885 |
2025-09-06 | $0.063171 | $0.064140 | $0.062787 | $0.063609 | $375.4227 |
2025-09-05 | $0.062631 | $0.064602 | $0.062200 | $0.063092 | $1,800.405 |
2025-09-04 | $0.066217 | $0.066449 | $0.060026 | $0.062631 | $4,161.495 |
2025-09-03 | $0.065020 | $0.067003 | $0.064991 | $0.066217 | $1,289.319 |
2025-09-02 | $0.064506 | $0.066354 | $0.064055 | $0.065077 | $2,233.388 |
2025-09-01 | $0.063890 | $0.067029 | $0.062453 | $0.064549 | $4,916.841 |
2025-08-31 | $0.061881 | $0.063953 | $0.061482 | $0.063890 | $3,692.507 |
2025-08-30 | $0.063089 | $0.067536 | $0.061568 | $0.062057 | $2,432.152 |
2025-08-29 | $0.065248 | $0.066347 | $0.061892 | $0.063089 | $9,719.491 |
2025-08-28 | $0.064098 | $0.065671 | $0.063734 | $0.065373 | $2,539.147 |
2025-08-27 | $0.065558 | $0.065487 | $0.063198 | $0.064098 | $784.0968 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Merkle Trade(MKL)
