Merkle Trade(MKL)Dzisiaj
$0.058006
Merkle Trade Historia cen
(MKL)Okres czasu: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.063377 | $0.064367 | $0.053100 | $0.055362 | $10,920.39 |
2025-09-11 | $0.068727 | $0.069539 | $0.063043 | $0.063377 | $9,023.357 |
2025-09-10 | $0.066785 | $0.068950 | $0.066571 | $0.068558 | $1,702.554 |
2025-09-09 | $0.066445 | $0.068255 | $0.065738 | $0.066915 | $2,177.568 |
2025-09-08 | $0.063866 | $0.066445 | $0.063413 | $0.066445 | $1,667.747 |
2025-09-07 | $0.063609 | $0.064373 | $0.062923 | $0.063712 | $650.0885 |
2025-09-06 | $0.063171 | $0.064140 | $0.062787 | $0.063609 | $375.4227 |
2025-09-05 | $0.062631 | $0.064602 | $0.062200 | $0.063092 | $1,800.405 |
2025-09-04 | $0.066217 | $0.066449 | $0.060026 | $0.062631 | $4,161.495 |
2025-09-03 | $0.065020 | $0.067003 | $0.064991 | $0.066217 | $1,289.319 |
2025-09-02 | $0.064506 | $0.066354 | $0.064055 | $0.065077 | $2,233.388 |
2025-09-01 | $0.063890 | $0.067029 | $0.062453 | $0.064549 | $4,916.841 |
2025-08-31 | $0.061881 | $0.063953 | $0.061482 | $0.063890 | $3,692.507 |
2025-08-30 | $0.063089 | $0.067536 | $0.061568 | $0.062057 | $2,432.152 |
2025-08-29 | $0.065248 | $0.066347 | $0.061892 | $0.063089 | $9,719.491 |
2025-08-28 | $0.064098 | $0.065671 | $0.063734 | $0.065373 | $2,539.147 |
2025-08-27 | $0.065558 | $0.065487 | $0.063198 | $0.064098 | $784.0968 |
2025-08-26 | $0.065720 | $0.066223 | $0.062759 | $0.065559 | $1,408.559 |
2025-08-25 | $0.067061 | $0.06805 | $0.064472 | $0.065732 | $3,869.571 |
2025-08-24 | $0.066595 | $0.067833 | $0.066218 | $0.066997 | $1,016.180 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-13
Merkle Trade(MKL)
