Membrane(MBRN)Hoje
$0.002353
Membrane Histórico de preços
(MBRN)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.002339 | $0.002375 | $0.002329 | $0.002353 | $2.116992 |
2025-09-11 | -- | $0.002357 | $0.002333 | $0.002339 | $5.503918 |
2025-09-10 | -- | $0.002268 | $0.002268 | -- | -- |
2025-09-09 | -- | $0.002268 | $0.002268 | -- | -- |
2025-09-08 | -- | $0.002268 | $0.002268 | -- | -- |
2025-09-07 | -- | $0.002268 | $0.002268 | -- | -- |
2025-09-06 | $0.002268 | $0.002277 | $0.002256 | -- | -- |
2025-09-05 | -- | $0.002319 | $0.002260 | $0.002268 | $0.982070 |
2025-09-04 | -- | $0.002231 | $0.002231 | -- | -- |
2025-09-03 | -- | $0.002248 | $0.002231 | -- | -- |
2025-09-02 | -- | $0.002243 | $0.002188 | -- | -- |
2025-09-01 | -- | $0.002313 | $0.002310 | -- | -- |
2025-08-31 | -- | $0.002337 | $0.002266 | -- | -- |
2025-08-30 | -- | $0.002281 | $0.002247 | -- | -- |
2025-08-29 | $0.002347 | $0.002393 | $0.002245 | -- | -- |
2025-08-28 | -- | $0.002374 | $0.002303 | $0.002347 | $2.733017 |
2025-08-27 | -- | $0.002322 | $0.002285 | -- | -- |
2025-08-26 | -- | $0.002302 | $0.002193 | -- | -- |
2025-08-25 | -- | $0.002398 | $0.002270 | -- | -- |
2025-08-24 | -- | $0.002433 | $0.002364 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Membrane(MBRN)
