CMX Agent(CMX)Hoje
$0.000226
CMX Agent Histórico de preços
(CMX)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000201 | $0.000230 | $0.000199 | $0.000230 | $2,250.811 |
2025-09-02 | $0.000228 | $0.000236 | $0.000052 | $0.000201 | $3,407.686 |
2025-09-01 | $0.000254 | $0.000254 | $0.000228 | $0.000229 | $3,309.151 |
2025-08-31 | $0.000252 | $0.000257 | $0.000248 | $0.000254 | $618.5395 |
2025-08-30 | $0.000227 | $0.000254 | $0.000225 | $0.000252 | $2,463.522 |
2025-08-29 | $0.000213 | $0.000237 | $0.000202 | $0.000226 | $27,458.27 |
2025-08-28 | $0.000219 | $0.000219 | $0.000211 | $0.000214 | $166.4988 |
2025-08-27 | $0.000236 | $0.000239 | $0.000211 | $0.000219 | $9,440.767 |
2025-08-26 | $0.000245 | $0.000245 | $0.000226 | $0.000236 | $230.6223 |
2025-08-25 | $0.000258 | $0.000266 | $0.000244 | $0.000244 | $3,334.704 |
2025-08-24 | $0.000272 | $0.000273 | $0.000236 | $0.000258 | $14,776.42 |
2025-08-23 | $0.000314 | $0.000330 | $0.000257 | $0.000272 | $11,046.41 |
2025-08-22 | $0.000273 | $0.000324 | $0.000266 | $0.000314 | $14,501.74 |
2025-08-21 | $0.000286 | $0.000309 | $0.000273 | $0.000273 | $5,323.794 |
2025-08-20 | $0.000282 | $0.000293 | $0.000274 | $0.000285 | $184.3247 |
2025-08-19 | $0.000271 | $0.000304 | $0.000244 | $0.000281 | $13,254.44 |
2025-08-18 | $0.000307 | $0.000308 | $0.000264 | $0.000271 | $2,610.220 |
2025-08-17 | $0.000297 | $0.000307 | $0.000297 | $0.000307 | $198.0967 |
2025-08-16 | $0.000298 | $0.000304 | $0.000295 | $0.000297 | $521.0251 |
2025-08-15 | $0.000248 | $0.000321 | $0.000238 | $0.000298 | $30,161.98 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
CMX Agent(CMX)
