Machina(MXNA)Hoje
$0.003041
Machina Histórico de preços
(MXNA)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.002971 | $0.003203 | $0.002984 | $0.003043 | $165.621K |
2025-09-04 | $0.003027 | $0.003085 | $0.002966 | $0.002971 | $193.487K |
2025-09-03 | $0.003009 | $0.003052 | $0.002959 | $0.003031 | $202.635K |
2025-09-02 | $0.003001 | $0.003015 | $0.002954 | $0.003009 | $222.451K |
2025-09-01 | $0.003061 | $0.003074 | $0.002953 | $0.003001 | $188.991K |
2025-08-31 | $0.003074 | $0.003105 | $0.002962 | $0.003061 | $180.119K |
2025-08-30 | $0.002999 | $0.003121 | $0.002977 | $0.003074 | $185.904K |
2025-08-29 | $0.002816 | $0.003212 | $0.002712 | $0.002999 | $195.023K |
2025-08-28 | $0.003005 | $0.003030 | $0.002794 | $0.002816 | $190.857K |
2025-08-27 | $0.002799 | $0.003021 | $0.002803 | $0.003005 | $197.749K |
2025-08-26 | $0.003004 | $0.002804 | $0.002654 | $0.002799 | $194.172K |
2025-08-25 | -- | $0.003017 | $0.002967 | -- | -- |
2025-08-24 | $0.003003 | $0.003013 | $0.002993 | $0.003005 | $173.566K |
2025-08-23 | $0.003035 | $0.003062 | $0.002992 | $0.002998 | $188.862K |
2025-08-22 | $0.003006 | $0.003072 | $0.002922 | $0.003035 | $191.568K |
2025-08-21 | $0.002604 | $0.003031 | $0.002495 | $0.003006 | $196.769K |
2025-08-20 | $0.003005 | $0.003005 | $0.002495 | $0.002604 | $173.147K |
2025-08-19 | $0.003083 | $0.003040 | $0.002987 | $0.002999 | $180.648K |
2025-08-18 | $0.003499 | $0.003506 | $0.003037 | $0.003072 | $184.508K |
2025-08-17 | $0.003508 | $0.004007 | $0.003485 | $0.003499 | $180.506K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Machina(MXNA)
