MCH Coin(MCHC)Hoje
$0.028073
1 anos atrás
$0.046195
2 anos atrás
$0.0544
3 anos atrás
$0.030299
4 anos atrás
$1.1
MCH Coin Histórico de preços
(MCHC)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.027742 | $0.028265 | $0.026870 | $0.028237 | $1,109.777 |
2025-09-02 | $0.027975 | $0.028419 | $0.027291 | $0.027683 | $930.2275 |
2025-09-01 | $0.028738 | $0.028787 | $0.027839 | $0.027863 | $1,841.235 |
2025-08-31 | $0.028504 | $0.028757 | $0.027940 | $0.028740 | $1,714.131 |
2025-08-30 | $0.027929 | $0.028552 | $0.027709 | $0.028504 | $975.1872 |
2025-08-29 | $0.028807 | $0.029081 | $0.027648 | $0.027929 | $1,875.893 |
2025-08-28 | $0.029475 | $0.029798 | $0.028374 | $0.028807 | $1,348.477 |
2025-08-27 | $0.028552 | $0.029612 | $0.028555 | $0.029345 | $1,618.248 |
2025-08-26 | $0.028826 | $0.029574 | $0.027693 | $0.028552 | $3,933.963 |
2025-08-25 | $0.030511 | $0.031485 | $0.028447 | $0.028826 | $3,768.482 |
2025-08-24 | $0.030047 | $0.030706 | $0.029735 | $0.030495 | $7,253.963 |
2025-08-23 | $0.029761 | $0.030848 | $0.029637 | $0.030072 | $3,242.281 |
2025-08-22 | $0.028247 | $0.030050 | $0.027596 | $0.029761 | $3,756.918 |
2025-08-21 | $0.029643 | $0.030249 | $0.028032 | $0.028062 | $6,148.137 |
2025-08-20 | $0.029369 | $0.029963 | $0.028590 | $0.029687 | $2,360.323 |
2025-08-19 | $0.029689 | $0.030029 | $0.028970 | $0.029369 | $9,075.603 |
2025-08-18 | $0.031303 | $0.031160 | $0.028379 | $0.029707 | $6,142.916 |
2025-08-17 | $0.030317 | $0.031312 | $0.030183 | $0.031308 | $3,378.714 |
2025-08-16 | $0.030706 | $0.031748 | $0.030160 | $0.030319 | $5,651.735 |
2025-08-15 | $0.031445 | $0.032090 | $0.030460 | $0.030699 | $2,091.916 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
MCH Coin(MCHC)
