Meme Alliance(MMA)Hoje
$0.003908
1 anos atrás
$0.005291
Meme Alliance Histórico de preços
(MMA)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.004133 | $0.004177 | $0.003909 | $0.003918 | $2,335.215 |
2025-09-06 | $0.004070 | $0.004181 | $0.004051 | $0.004158 | $1,031.177 |
2025-09-05 | $0.003976 | $0.004291 | $0.003894 | $0.004070 | $6,192.141 |
2025-09-04 | $0.004723 | $0.004794 | $0.003731 | $0.003976 | $27,665.38 |
2025-09-03 | $0.004795 | $0.005021 | $0.004707 | $0.004731 | $10,235.26 |
2025-09-02 | $0.004987 | $0.005000 | $0.001116 | $0.004797 | $1,424.568 |
2025-09-01 | $0.004942 | $0.005048 | $0.004657 | $0.004992 | $1,565.994 |
2025-08-31 | $0.004878 | $0.005132 | $0.004800 | $0.004941 | $1,058.215 |
2025-08-30 | $0.004960 | $0.005019 | $0.004730 | $0.004878 | $3,652.582 |
2025-08-29 | $0.005072 | $0.005109 | $0.004874 | $0.004951 | $5,624.847 |
2025-08-28 | $0.005684 | $0.005729 | $0.005014 | $0.005093 | $7,449.427 |
2025-08-27 | $0.005282 | $0.005759 | $0.005303 | $0.005685 | $2,100.972 |
2025-08-26 | $0.005863 | $0.005842 | $0.005134 | $0.005290 | $7,846.756 |
2025-08-25 | $0.006070 | $0.006310 | $0.005809 | $0.005863 | $1,515.891 |
2025-08-24 | $0.005809 | $0.006149 | $0.005865 | $0.006068 | $6,346.107 |
2025-08-23 | $0.005410 | $0.005962 | $0.005504 | $0.005769 | $9,098.631 |
2025-08-22 | $0.005011 | $0.005515 | $0.004859 | $0.005410 | $1,610.302 |
2025-08-21 | $0.005225 | $0.005385 | $0.004952 | $0.005007 | $10,469.50 |
2025-08-20 | $0.005472 | $0.005448 | $0.005120 | $0.005220 | $3,627.363 |
2025-08-19 | $0.005739 | $0.005908 | $0.005446 | $0.005466 | $2,270.444 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Meme Alliance(MMA)
