Metaplex(MPLX)Hoy
$0.253565
hace 1 años
$0.258905
hace 2 años
$0.073615
Metaplex Historial de precios
(MPLX)Periodo de tiempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.269618 | $0.274247 | $0.259325 | $0.259546 | $9.276M |
2025-09-08 | $0.257550 | $0.275794 | $0.251104 | $0.269648 | $9.500M |
2025-09-07 | $0.255336 | $0.258040 | $0.250841 | $0.257263 | $4.364M |
2025-09-06 | $0.250408 | $0.258772 | $0.241723 | $0.255033 | $7.745M |
2025-09-05 | $0.243046 | $0.278576 | $0.244033 | $0.250584 | $27.875M |
2025-09-04 | $0.207628 | $0.244559 | $0.205881 | $0.243046 | $12.498M |
2025-09-03 | $0.201329 | $0.209281 | $0.20132 | $0.207531 | $10.566M |
2025-09-02 | $0.196459 | $0.202097 | $0.19209 | $0.201329 | $7.260M |
2025-09-01 | $0.202233 | $0.204546 | $0.193954 | $0.196482 | $5.641M |
2025-08-31 | $0.195048 | $0.203307 | $0.194934 | $0.202175 | $4.565M |
2025-08-30 | $0.195946 | $0.195801 | $0.191435 | $0.195076 | $6.179M |
2025-08-29 | $0.195322 | $0.203412 | $0.194324 | $0.195659 | $9.371M |
2025-08-28 | $0.195121 | $0.199793 | $0.193852 | $0.195918 | $9.234M |
2025-08-27 | $0.184167 | $0.196231 | $0.184387 | $0.195176 | $6.960M |
2025-08-26 | $0.185381 | $0.18537 | $0.179736 | $0.184094 | $7.467M |
2025-08-25 | $0.192734 | $0.195932 | $0.184866 | $0.185381 | $11.207M |
2025-08-24 | $0.185106 | $0.192865 | $0.18479 | $0.192691 | $6.490M |
2025-08-23 | $0.186444 | $0.189519 | $0.179765 | $0.185341 | $7.628M |
2025-08-22 | $0.177142 | $0.188283 | $0.174844 | $0.186343 | $6.662M |
2025-08-21 | $0.178513 | $0.180143 | $0.176461 | $0.177038 | $5.350M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-10
Metaplex(MPLX)
