Motion(MOTION)Hoy
$0.000058
Motion Historial de precios
(MOTION)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000060 | $0.000062 | $0.000055 | $0.000061 | $1,768.921 |
2025-09-10 | $0.000059 | $0.000060 | $0.000056 | $0.000060 | $2,388.354 |
2025-09-09 | $0.000064 | $0.000076 | $0.000056 | $0.000059 | $6,232.961 |
2025-09-08 | $0.000051 | $0.000065 | $0.000050 | $0.000064 | $4,796.320 |
2025-09-07 | $0.000061 | $0.000066 | $0.000051 | $0.000051 | $6,045.831 |
2025-09-06 | $0.000052 | $0.000062 | $0.000051 | $0.000061 | $2,567.974 |
2025-09-05 | $0.000058 | $0.000058 | $0.000048 | $0.000052 | $4,440.473 |
2025-09-04 | $0.000081 | $0.000079 | $0.000053 | $0.000058 | $10,906.31 |
2025-09-03 | $0.000083 | $0.000089 | $0.000072 | $0.000081 | $7,052.440 |
2025-09-02 | $0.000075 | $0.000084 | $0.000066 | $0.000083 | $5,655.320 |
2025-09-01 | $0.000084 | $0.000094 | $0.000072 | $0.000075 | $10,997.46 |
2025-08-31 | $0.000115 | $0.000118 | $0.000081 | $0.000084 | $14,664.06 |
2025-08-30 | $0.000078 | $0.000141 | $0.000075 | $0.000115 | $23,193.91 |
2025-08-29 | $0.000096 | $0.000099 | $0.000072 | $0.000077 | $10,361.72 |
2025-08-28 | $0.000101 | $0.000126 | $0.000079 | $0.000096 | $14,402.67 |
2025-08-27 | $0.000077 | $0.000108 | $0.000086 | $0.000101 | $15,574.25 |
2025-08-26 | $0.000088 | $0.000089 | $0.000071 | $0.000078 | $6,139.852 |
2025-08-25 | $0.000103 | $0.000106 | $0.000088 | $0.000088 | $2,154.597 |
2025-08-24 | $0.000118 | $0.000116 | $0.000096 | $0.000103 | $10,097.08 |
2025-08-23 | $0.000101 | $0.000136 | $0.000106 | $0.000118 | $17,235.88 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Motion(MOTION)
