Merchant(MTO)Hoje
$0.056749
1 anos atrás
$0.040234
2 anos atrás
$0.035984
3 anos atrás
$0.038761
4 anos atrás
$0.3601
Merchant Histórico de preços
(MTO)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.059631 | $0.068406 | $0.056560 | $0.064300 | $14,469.65 |
2025-09-15 | $0.044601 | $0.059631 | $0.043892 | $0.059631 | $4,979.930 |
2025-09-14 | $0.042548 | $0.046853 | $0.042043 | $0.044548 | $1,241.886 |
2025-09-13 | $0.052343 | $0.054284 | $0.042371 | $0.042539 | $2,452.810 |
2025-09-12 | $0.052333 | $0.053397 | $0.051956 | $0.052346 | $322.8086 |
2025-09-11 | $0.053742 | $0.053606 | $0.051912 | $0.052333 | $189.7383 |
2025-09-10 | $0.049743 | $0.054436 | $0.049725 | $0.053764 | $880.3328 |
2025-09-09 | $0.053296 | $0.053018 | $0.049742 | $0.049839 | $427.6715 |
2025-09-08 | $0.054841 | $0.054811 | $0.049699 | $0.053299 | $1,399.461 |
2025-09-07 | $0.037988 | $0.054871 | $0.037540 | $0.054825 | $5,038.082 |
2025-09-06 | $0.036487 | $0.040581 | $0.035704 | $0.038044 | $1,527.344 |
2025-09-05 | $0.036977 | $0.038367 | $0.036379 | $0.036499 | $112.1423 |
2025-09-04 | $0.039756 | $0.040798 | $0.036884 | $0.036977 | $314.0559 |
2025-09-03 | $0.038571 | $0.039761 | $0.038169 | $0.039756 | $65.53937 |
2025-09-02 | $0.035962 | $0.078822 | $0.009040 | $0.038571 | $2,438.522 |
2025-09-01 | $0.041645 | $0.041637 | $0.033221 | $0.036008 | $3,775.852 |
2025-08-31 | $0.041347 | $0.041993 | $0.040654 | $0.041629 | $158.9417 |
2025-08-30 | $0.041363 | $0.042156 | $0.040784 | $0.041269 | $469.3274 |
2025-08-29 | $0.041707 | $0.042881 | $0.039668 | $0.041201 | $695.6240 |
2025-08-28 | $0.043100 | $0.046592 | $0.038441 | $0.041824 | $3,243.491 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Merchant(MTO)
