mert's minutes(MERT)Hoje
$3.55
mert's minutes Histórico de preços
(MERT)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $3.821139 | $3.78 | $3.57 | $3.571709 | $2,999.818 |
2025-09-16 | $3.389247 | $4.765375 | $3.322380 | $3.821495 | $32,399.46 |
2025-09-15 | $3.639947 | $3.766965 | $3.378470 | $3.389247 | $10,322.93 |
2025-09-14 | $3.895637 | $3.895675 | $3.631336 | $3.639959 | $16,187.05 |
2025-09-13 | $3.222416 | $4.159608 | $3.168270 | $3.895313 | $13,440.80 |
2025-09-12 | $3.546776 | $3.612087 | $3.149073 | $3.222458 | $3,468.861 |
2025-09-11 | $3.453222 | $3.899268 | $3.417693 | $3.546776 | $6,773.605 |
2025-09-10 | $3.454311 | $3.563134 | $3.331909 | $3.447832 | $2,567.574 |
2025-09-09 | $3.226083 | $3.454630 | $3.209799 | $3.454311 | $5,035.685 |
2025-09-08 | $3.244947 | $3.310832 | $3.201725 | $3.226082 | $1,920.459 |
2025-09-07 | $3.454071 | $3.499255 | $3.244581 | $3.244947 | $2,732.398 |
2025-09-06 | $3.645976 | $3.813179 | $3.376743 | $3.454071 | $7,941.558 |
2025-09-05 | $3.442752 | $3.819505 | $3.443235 | $3.645974 | $8,554.996 |
2025-09-04 | $3.611185 | $4.275167 | $3.245060 | $3.442752 | $31,919.04 |
2025-09-03 | $2.572881 | $4.69 | $2.54 | $3.611185 | $69,526.29 |
2025-09-02 | $2.794793 | $2.85 | $2.47 | $2.572881 | $5,945.974 |
2025-09-01 | $2.780454 | $2.86 | $2.78 | $2.794793 | $317.5962 |
2025-08-31 | $2.869110 | $2.88 | $2.78 | $2.780454 | $835.7335 |
2025-08-30 | $2.789133 | $2.93 | $2.71 | $2.869110 | $1,830.905 |
2025-08-29 | $2.450647 | $3.17 | $2.45 | $2.789153 | $10,178.14 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
mert's minutes(MERT)
