MintStakeShare(MSS)Hoy
$0.000187
hace 1 años
$0.085085
MintStakeShare Historial de precios
(MSS)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.000189 | $0.000193 | $0.000186 | $0.000188 | $1,050.640 |
2025-09-16 | $0.000193 | $0.000194 | $0.000185 | $0.000189 | $1,862.590 |
2025-09-15 | $0.000203 | $0.000205 | $0.000192 | $0.000193 | $2,111.034 |
2025-09-14 | $0.000216 | $0.000214 | $0.000203 | $0.000203 | $1,963.761 |
2025-09-13 | $0.000215 | $0.000221 | $0.000214 | $0.000216 | $1,262.568 |
2025-09-12 | $0.000223 | $0.000224 | $0.000214 | $0.000215 | $2,886.018 |
2025-09-11 | $0.000232 | $0.000232 | $0.000221 | $0.000223 | $1,827.493 |
2025-09-10 | $0.000234 | $0.000235 | $0.000228 | $0.000232 | $1,549.571 |
2025-09-09 | $0.000245 | $0.000245 | $0.000233 | $0.000234 | $1,907.587 |
2025-09-08 | $0.000253 | $0.000254 | $0.000244 | $0.000245 | $1,939.594 |
2025-09-07 | $0.000255 | $0.000256 | $0.000252 | $0.000253 | $1,371.461 |
2025-09-06 | $0.000264 | $0.000264 | $0.000254 | $0.000255 | $1,820.478 |
2025-09-05 | $0.000276 | $0.000277 | $0.000263 | $0.000264 | $3,019.579 |
2025-09-04 | $0.000293 | $0.000294 | $0.000275 | $0.000276 | $1,501.289 |
2025-09-03 | $0.000293 | $0.000295 | $0.000291 | $0.000293 | $1,478.016 |
2025-09-02 | $0.000307 | $0.000306 | $0.000292 | $0.000293 | $2,300.860 |
2025-09-01 | $0.000322 | $0.000329 | $0.000305 | $0.000306 | $1,892.090 |
2025-08-31 | $0.000332 | $0.000334 | $0.000320 | $0.000323 | $2,310.555 |
2025-08-30 | $0.000342 | $0.000341 | $0.000331 | $0.000332 | $2,258.413 |
2025-08-29 | $0.000356 | $0.000359 | $0.000339 | $0.000342 | $3,430.458 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
MintStakeShare(MSS)
