Metavault Trade(MVX)Hoy
$0.068526
hace 1 años
$0.603935
hace 2 años
$1.11
hace 3 años
$1.071
Metavault Trade Historial de precios
(MVX)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.066956 | $0.070233 | $0.066666 | $0.068797 | $358.2969 |
2025-09-12 | $0.066680 | $0.067983 | $0.066404 | $0.066591 | $260.3124 |
2025-09-11 | $0.062572 | $0.067385 | $0.061595 | $0.066372 | $729.2737 |
2025-09-10 | $0.061772 | $0.063008 | $0.061335 | $0.062575 | $84.80867 |
2025-09-09 | $0.062786 | $0.063303 | $0.061374 | $0.061769 | $203.8119 |
2025-09-08 | $0.062657 | $0.062923 | $0.061902 | $0.062800 | $123.7075 |
2025-09-07 | $0.062454 | $0.064163 | $0.062304 | $0.062657 | $361.8695 |
2025-09-06 | $0.062895 | $0.063915 | $0.062426 | $0.062454 | $189.5100 |
2025-09-05 | $0.064899 | $0.065681 | $0.062582 | $0.062895 | $587.5342 |
2025-09-04 | $0.066053 | $0.065927 | $0.063274 | $0.064899 | $343.8542 |
2025-09-03 | $0.065067 | $0.06654 | $0.064166 | $0.066053 | $534.3657 |
2025-09-02 | $0.063451 | $0.06545 | $0.061743 | $0.065067 | $454.1010 |
2025-09-01 | $0.065033 | $0.065662 | $0.062801 | $0.063397 | $694.1977 |
2025-08-31 | $0.061242 | $0.066437 | $0.060059 | $0.065019 | $1,396.791 |
2025-08-30 | $0.059945 | $0.061306 | $0.058588 | $0.061242 | $242.4766 |
2025-08-29 | $0.060226 | $0.062657 | $0.059156 | $0.059974 | $595.8638 |
2025-08-28 | $0.060781 | $0.061033 | $0.059247 | $0.060286 | $111.6872 |
2025-08-27 | $0.059106 | $0.061024 | $0.059266 | $0.060850 | $162.0111 |
2025-08-26 | $0.060008 | $0.060028 | $0.056811 | $0.059135 | $64.80603 |
2025-08-25 | $0.061093 | $0.064212 | $0.059207 | $0.059967 | $299.8668 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Metavault Trade(MVX)
