Matrix Layer Protocol(MLP)Hoje
$0.001833
Matrix Layer Protocol Histórico de preços
(MLP)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.001733 | $0.001874 | $0.001724 | $0.001823 | $54,114.57 |
2025-09-13 | $0.001632 | $0.001740 | $0.001626 | $0.001733 | $47,562.09 |
2025-09-12 | $0.001640 | $0.001779 | $0.001622 | $0.001632 | $49,622.73 |
2025-09-11 | $0.002110 | $0.002131 | $0.001616 | $0.001620 | $49,489.46 |
2025-09-10 | $0.002120 | $0.002136 | $0.002079 | $0.002110 | $53,351.23 |
2025-09-09 | $0.002116 | $0.002136 | $0.002083 | $0.002120 | $59,816.47 |
2025-09-08 | $0.002126 | $0.002150 | $0.002106 | $0.002118 | $67,381.20 |
2025-09-07 | $0.002123 | $0.002131 | $0.002123 | $0.002130 | $35,023.89 |
2025-09-06 | $0.001966 | $0.002161 | $0.001889 | $0.002123 | $56,227.48 |
2025-09-05 | $0.001919 | $0.002002 | $0.001906 | $0.001966 | $60,989.75 |
2025-09-04 | $0.001964 | $0.001998 | $0.001906 | $0.001919 | $63,166.38 |
2025-09-03 | $0.001857 | $0.001994 | $0.001852 | $0.001976 | $39,137.05 |
2025-09-02 | $0.001829 | $0.001911 | $0.001819 | $0.001857 | $32,132.59 |
2025-09-01 | $0.001839 | $0.001845 | $0.001756 | $0.001829 | $36,146.17 |
2025-08-31 | $0.001830 | $0.001852 | $0.001820 | $0.001839 | $72,664.38 |
2025-08-30 | $0.001819 | $0.001847 | $0.001809 | $0.001828 | $63,212.01 |
2025-08-29 | $0.001831 | $0.001850 | $0.001499 | $0.001819 | $52,577.41 |
2025-08-28 | $0.002167 | $0.002174 | $0.001674 | $0.001831 | $35,725.42 |
2025-08-27 | $0.002171 | $0.002192 | $0.002157 | $0.002165 | $55,476.74 |
2025-08-26 | $0.002177 | $0.002183 | $0.002166 | $0.002171 | $41,857.67 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Matrix Layer Protocol(MLP)
