mkr3s(MKR3S)Hoje
$0.040816
1 anos atrás
$0.223768
2 anos atrás
$0.616383
3 anos atrás
$0.047624
4 anos atrás
$0.002923
mkr3s Histórico de preços
(MKR3S)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.040816 | $0.04 | $0.04 | $0.040816 | -- |
2025-09-11 | $0.039465 | $0.04 | $0.03 | $0.040816 | $32,992.60 |
2025-09-10 | $0.04157 | $0.047 | $0.037 | $0.039013 | $100.661K |
2025-09-09 | $0.043005 | $0.048 | $0.033 | $0.040961 | $59,056.10 |
2025-09-08 | $0.045811 | $0.05 | $0.04 | $0.042134 | $18,283.91 |
2025-09-07 | $0.043227 | $0.046 | $0.041 | $0.045246 | $8,396.917 |
2025-09-06 | $0.046653 | $0.044 | $0.036 | $0.042636 | $25,794.66 |
2025-09-05 | $0.044226 | $0.046 | $0.036 | $0.045814 | $20,196.25 |
2025-09-04 | $0.047715 | $0.047 | $0.039 | $0.044146 | $21,115.59 |
2025-09-03 | $0.045722 | $0.05 | $0.037 | $0.046928 | $17,706.21 |
2025-09-02 | $0.076907 | $0.079 | $0.041 | $0.044589 | $42,781.74 |
2025-09-01 | $0.081667 | $0.085 | $0.074 | $0.077214 | $9,061.204 |
2025-08-31 | $0.088073 | $0.085 | $0.075 | $0.081699 | $14,543.10 |
2025-08-30 | $0.090867 | $0.09 | $0.081 | $0.086777 | $20,313.73 |
2025-08-29 | $0.088461 | $0.092 | $0.083 | $0.089819 | $21,341.00 |
2025-08-28 | $0.080039 | $0.09 | $0.073 | $0.087314 | $17,357.35 |
2025-08-27 | $0.08563 | $0.088 | $0.074 | $0.079042 | $25,967.52 |
2025-08-26 | $0.102049 | $0.108 | $0.082 | $0.085592 | $27,104.97 |
2025-08-25 | $0.088191 | $0.102 | $0.084 | $0.101235 | $11,693.40 |
2025-08-24 | $0.084882 | $0.091 | $0.071 | $0.086393 | $22,362.40 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
mkr3s(MKR3S)
