MTL3L(MTL3L)Hoje
$0.521433
1 anos atrás
$0.117769
2 anos atrás
$0.116399
3 anos atrás
$0.340721
4 anos atrás
$0.631716
MTL3L Histórico de preços
(MTL3L)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.595517 | $0.592 | $0.51 | $0.513821 | $14,096.56 |
2025-09-03 | $0.565468 | $0.602 | $0.561 | $0.589052 | $17,450.30 |
2025-09-02 | $0.574862 | $0.605 | $0.536 | $0.564212 | $15,719.05 |
2025-09-01 | $0.658438 | $0.658 | $0.563 | $0.56704 | $9,133.716 |
2025-08-31 | $0.653914 | $0.705 | $0.626 | $0.643211 | $12,869.54 |
2025-08-30 | $0.629482 | $0.665 | $0.603 | $0.649168 | $19,573.82 |
2025-08-29 | $0.734969 | $0.744 | $0.615 | $0.623116 | $19,568.78 |
2025-08-28 | $0.707463 | $0.763 | $0.665 | $0.727105 | $16,807.28 |
2025-08-27 | $0.66225 | $0.716 | $0.657 | $0.695461 | $22,475.65 |
2025-08-26 | $0.708116 | $0.701 | $0.584 | $0.6545 | $26,961.19 |
2025-08-25 | $0.786067 | $0.876 | $0.69 | $0.690806 | $12,419.49 |
2025-08-24 | $0.858636 | $0.862 | $0.767 | $0.776217 | $21,115.80 |
2025-08-23 | $0.809963 | $0.917 | $0.826 | $0.849516 | $21,525.38 |
2025-08-22 | $0.726487 | $0.835 | $0.652 | $0.811326 | $16,469.62 |
2025-08-21 | $0.763845 | $0.813 | $0.712 | $0.71352 | $19,974.86 |
2025-08-20 | $0.7624 | $0.782 | $0.687 | $0.766918 | $19,793.46 |
2025-08-19 | $0.791744 | $0.819 | $0.732 | $0.750773 | $20,869.66 |
2025-08-18 | $0.972694 | $0.95 | $0.736 | $0.781722 | $9,762.028 |
2025-08-17 | $0.915521 | $0.973 | $0.894 | $0.964763 | $14,549.48 |
2025-08-16 | $0.800133 | $0.917 | $0.786 | $0.910514 | $23,354.36 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
MTL3L(MTL3L)
