Malinka(MLNK)Hoje
$0.015407
Malinka Histórico de preços
(MLNK)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.014851 | $0.015329 | $0.014814 | $0.015113 | $797.2948 |
2025-09-08 | $0.015415 | $0.015650 | $0.014551 | $0.014851 | $1,039.193 |
2025-09-07 | $0.014380 | $0.015704 | $0.014355 | $0.015415 | $826.5386 |
2025-09-06 | $0.014174 | $0.014607 | $0.014129 | $0.014380 | $625.4759 |
2025-09-05 | $0.013787 | $0.014188 | $0.013739 | $0.014174 | $583.3412 |
2025-09-04 | $0.013392 | $0.013803 | $0.013392 | $0.013787 | $564.1910 |
2025-09-03 | $0.013216 | $0.013479 | $0.012891 | $0.013392 | $972.4517 |
2025-09-02 | $0.013108 | $0.013346 | $0.013016 | $0.013216 | $854.2139 |
2025-09-01 | $0.012659 | $0.013351 | $0.012655 | $0.013108 | $1,445.070 |
2025-08-31 | $0.012430 | $0.012715 | $0.012435 | $0.012655 | $821.9853 |
2025-08-30 | $0.011355 | $0.012437 | $0.011379 | $0.012430 | $1,624.155 |
2025-08-29 | $0.010697 | $0.011355 | $0.010671 | $0.011355 | $2,322.358 |
2025-08-28 | $0.010675 | $0.010704 | $0.010624 | $0.010697 | $2,032.484 |
2025-08-27 | $0.010537 | $0.010700 | $0.010532 | $0.010675 | $1,658.048 |
2025-08-26 | $0.010454 | $0.010539 | $0.010423 | $0.010537 | $2,230.059 |
2025-08-25 | $0.010385 | $0.010503 | $0.010356 | $0.010454 | $58,356.66 |
2025-08-24 | $0.010412 | $0.010398 | $0.010324 | $0.010384 | $118.246K |
2025-08-23 | $0.010414 | $0.010558 | $0.010374 | $0.010412 | $143.983K |
2025-08-22 | $0.010168 | $0.010474 | $0.010068 | $0.010414 | $153.318K |
2025-08-21 | $0.008484 | $0.010636 | $0.008487 | $0.010168 | $159.316K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Malinka(MLNK)
