Measurable Data(MDT)Hoje
$0.024116
1 anos atrás
$0.038162
2 anos atrás
$0.046929
3 anos atrás
$0.025159
4 anos atrás
$0.049496
5 anos atrás
$0.012131
6 anos atrás
$0.006489
7 anos atrás
$0.008339
Measurable Data Histórico de preços
(MDT)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 | $0.023869 | $0.024899 | $0.023793 | $0.024160 | $3.599M |
2025-09-04 | $0.025073 | $0.025320 | $0.023850 | $0.023869 | $3.361M |
2025-09-03 | $0.025207 | $0.025312 | $0.024484 | $0.025106 | $4.447M |
2025-09-02 | $0.025194 | $0.025943 | $0.024679 | $0.025207 | $7.339M |
2025-09-01 | $0.025167 | $0.029364 | $0.024700 | $0.025242 | $21.399M |
2025-08-31 | $0.024950 | $0.026820 | $0.024688 | $0.025353 | $5.896M |
2025-08-30 | $0.024699 | $0.026745 | $0.024045 | $0.024944 | $5.891M |
2025-08-29 | $0.026018 | $0.026163 | $0.024074 | $0.024700 | $4.237M |
2025-08-28 | $0.026554 | $0.027236 | $0.025497 | $0.026034 | $4.799M |
2025-08-27 | $0.026540 | $0.027208 | $0.025967 | $0.026520 | $3.914M |
2025-08-26 | $0.026647 | $0.027175 | $0.025589 | $0.026592 | $7.407M |
2025-08-25 | $0.029313 | $0.028384 | $0.026571 | $0.026647 | $5.294M |
2025-08-24 | $0.028434 | $0.029718 | $0.027746 | $0.029027 | $5.805M |
2025-08-23 | $0.028717 | $0.029465 | $0.028374 | $0.028445 | $6.016M |
2025-08-22 | $0.027978 | $0.029208 | $0.027357 | $0.028764 | $11.404M |
2025-08-21 | $0.028544 | $0.028794 | $0.027636 | $0.028053 | $7.833M |
2025-08-20 | $0.027446 | $0.029488 | $0.027102 | $0.028434 | $11.780M |
2025-08-19 | $0.029647 | $0.030188 | $0.027293 | $0.027492 | $14.937M |
2025-08-18 | $0.028428 | $0.032615 | $0.027028 | $0.029794 | $26.992M |
2025-08-17 | $0.028393 | $0.029651 | $0.027573 | $0.028266 | $15.014M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Measurable Data(MDT)
