MerchMinter(MRCHR)Hoje
$0.000474
MerchMinter Histórico de preços
(MRCHR)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 | $0.000476 | $0.000480 | $0.000474 | $0.000477 | $188.7639 |
2025-09-06 | $0.000487 | $0.000491 | $0.000476 | $0.000476 | $740.9620 |
2025-09-05 | $0.000476 | $0.000508 | $0.000468 | $0.000487 | $2,394.720 |
2025-09-04 | $0.000516 | $0.000524 | $0.000475 | $0.000475 | $3,191.485 |
2025-09-03 | $0.000531 | $0.000535 | $0.000506 | $0.000517 | $3,575.461 |
2025-09-02 | $0.000615 | $0.000623 | $0.000138 | $0.000532 | $5,101.936 |
2025-09-01 | $0.000655 | $0.000656 | $0.000615 | $0.000616 | $2,068.498 |
2025-08-31 | $0.000659 | $0.000680 | $0.000651 | $0.000655 | $1,637.282 |
2025-08-30 | $0.000645 | $0.000664 | $0.000644 | $0.000657 | $548.1295 |
2025-08-29 | $0.000796 | $0.000803 | $0.000637 | $0.000645 | $9,071.793 |
2025-08-28 | $0.000907 | $0.000904 | $0.000796 | $0.000797 | $4,374.143 |
2025-08-27 | $0.000901 | $0.000918 | $0.000890 | $0.000908 | $956.8260 |
2025-08-26 | $0.000928 | $0.000925 | $0.000843 | $0.000901 | $5,771.972 |
2025-08-25 | $0.000813 | $0.001180 | $0.000810 | $0.000928 | $31,706.05 |
2025-08-24 | $0.000819 | $0.000857 | $0.000804 | $0.000813 | $3,573.653 |
2025-08-23 | $0.000863 | $0.000911 | $0.000797 | $0.000819 | $5,484.896 |
2025-08-22 | $0.000777 | $0.000885 | $0.000776 | $0.000861 | $838.8661 |
2025-08-21 | $0.000760 | $0.000803 | $0.000764 | $0.000776 | $4,385.479 |
2025-08-20 | $0.000782 | $0.000778 | $0.000699 | $0.000758 | $8,126.990 |
2025-08-19 | $0.000828 | $0.000833 | $0.000772 | $0.000780 | $1,548.277 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
MerchMinter(MRCHR)
