Memelinked(MK)Hoje
$0.074712
Memelinked Histórico de preços
(MK)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 | $0.079944 | $0.079173 | $0.070695 | $0.073725 | $57,053.15 |
2025-09-04 | $0.078258 | $0.087886 | $0.076772 | $0.079849 | $65,124.37 |
2025-09-03 | $0.088141 | $0.088144 | $0.075049 | $0.078258 | $62,308.01 |
2025-09-02 | $0.082973 | $0.088147 | $0.082284 | $0.088145 | $64,242.46 |
2025-09-01 | $0.081683 | $0.086388 | $0.079059 | $0.082976 | $51,230.73 |
2025-08-31 | $0.075223 | $0.091538 | $0.072881 | $0.081512 | $69,792.73 |
2025-08-30 | $0.077689 | $0.078792 | $0.07061 | $0.075211 | $60,888.05 |
2025-08-29 | $0.086659 | $0.085619 | $0.07661 | $0.077689 | $59,842.42 |
2025-08-28 | $0.083066 | $0.092834 | $0.079057 | $0.086682 | $52,257.00 |
2025-08-27 | $0.093584 | $0.093283 | $0.080053 | $0.083066 | $72,250.70 |
2025-08-26 | $0.083569 | $0.101704 | $0.085137 | $0.093584 | $62,524.59 |
2025-08-25 | $0.105221 | $0.115762 | $0.083569 | $0.083569 | $93,860.28 |
2025-08-24 | $0.105623 | $0.118703 | $0.102017 | $0.105219 | $86,686.70 |
2025-08-23 | $0.106957 | $0.122914 | $0.104899 | $0.105624 | $81,183.71 |
2025-08-22 | $0.096819 | $0.109237 | $0.094885 | $0.107139 | $18,917.67 |
2025-08-21 | $0.136092 | $0.165013 | $0.07843 | $0.096819 | $177.946K |
2025-08-20 | $0.128901 | $0.146121 | $0.12191 | $0.135961 | $82,003.90 |
2025-08-19 | $0.194279 | $0.197438 | $0.112754 | $0.128853 | $307.586K |
2025-08-18 | $0.159127 | $0.21283 | $0.159022 | $0.194053 | $88,578.72 |
2025-08-17 | $0.122765 | $0.160475 | $0.12221 | $0.159127 | $24,621.53 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Memelinked(MK)
