Molten(MOLTEN)Hoy
$0.107551
hace 1 años
$0.550525
Molten Historial de precios
(MOLTEN)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.105192 | $0.108621 | $0.102146 | $0.102549 | $454.9892 |
2025-09-15 | $0.104442 | $0.108611 | $0.103119 | $0.105192 | $206.3905 |
2025-09-14 | $0.113406 | $0.118318 | $0.104254 | $0.104442 | $3,883.821 |
2025-09-13 | $0.114149 | $0.124173 | $0.112790 | $0.113655 | $1,155.812 |
2025-09-12 | $0.114189 | $0.127249 | $0.111081 | $0.114170 | $178.8105 |
2025-09-11 | $0.116619 | $0.116575 | $0.112755 | $0.114189 | $1,129.822 |
2025-09-10 | $0.125826 | $0.126660 | $0.112829 | $0.116893 | $1,743.913 |
2025-09-09 | $0.124533 | $0.128655 | $0.122151 | $0.125910 | $145.8937 |
2025-09-08 | $0.124743 | $0.129259 | $0.121004 | $0.124533 | $701.5491 |
2025-09-07 | $0.123713 | $0.126328 | $0.121471 | $0.124743 | $79.50151 |
2025-09-06 | $0.125417 | $0.129138 | $0.123072 | $0.123713 | $237.0667 |
2025-09-05 | $0.123393 | $0.129056 | $0.122382 | $0.125417 | $170.0053 |
2025-09-04 | $0.120511 | $0.126890 | $0.121454 | $0.123208 | $815.7694 |
2025-09-03 | $0.126209 | $0.128048 | $0.11812 | $0.120511 | $536.5161 |
2025-09-02 | $0.136083 | $0.135267 | $0.125116 | $0.126209 | $870.2010 |
2025-09-01 | $0.141505 | $0.142328 | $0.135251 | $0.136058 | $120.7174 |
2025-08-31 | $0.138689 | $0.144374 | $0.137942 | $0.141505 | $383.5464 |
2025-08-30 | $0.138820 | $0.139604 | $0.135388 | $0.138673 | $586.0585 |
2025-08-29 | $0.141786 | $0.147783 | $0.136855 | $0.139063 | $1,880.117 |
2025-08-28 | $0.144589 | $0.144519 | $0.139997 | $0.141952 | $1,006.843 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Molten(MOLTEN)
