ME GUSTA Histórico de preços

(MEGUSTA)

Período de tempo: 2024-09-08 ~ 2025-09-09

2024-09-08

2025-09-09

USD

Data	Preço de abertura*	ELEVADO	BAIXO	Preço de fechamento**	Vol
2025-09-08	$0.000205	$0.000230	$0.000202	$0.000217	$3,816.955
2025-09-07	$0.000205	$0.000206	$0.000200	$0.000205	$1,751.043
2025-09-06	$0.000211	$0.000253	$0.000197	$0.000204	$8,885.881
2025-09-05	$0.000232	$0.000234	$0.000203	$0.000211	$7,746.073
2025-09-04	$0.000187	$0.000274	$0.000174	$0.000232	$36,538.76
2025-09-03	$0.000163	$0.000200	$0.000161	$0.000187	$5,464.622
2025-09-02	$0.000166	$0.000176	$0.000161	$0.000163	$4,279.025
2025-09-01	$0.000198	$0.000173	$0.000164	$0.000166	$4,760.113
2025-08-31	$0.000214	$0.000228	$0.000173	$0.000198	$7,928.388
2025-08-30	$0.000225	$0.000224	$0.000209	$0.000214	$3,600.994
2025-08-29	$0.000216	$0.000308	$0.000218	$0.000225	$21,598.06
2025-08-28	$0.000172	$0.000240	$0.000166	$0.000216	$14,185.91
2025-08-27	$0.000182	$0.000185	$0.000165	$0.000172	$7,402.795
2025-08-26	$0.000204	$0.000203	$0.000175	$0.000182	$4,789.798
2025-08-25	$0.000261	$0.000262	$0.000183	$0.000204	$11,740.66
2025-08-24	$0.000369	$0.000382	$0.000260	$0.000261	$16,418.19
2025-08-23	$0.000284	$0.000417	$0.000302	$0.000369	$51,232.56
2025-08-22	$0.000161	$0.000397	$0.000160	$0.000281	$75,532.90
2025-08-21	$0.000115	$0.000225	$0.000115	$0.000162	$23,313.74
2025-08-20	$0.000129	$0.000135	$0.000113	$0.000115	$7,599.277