Meson Network(MSN)Hoje
$0.010314
1 anos atrás
$0.1032
Meson Network Histórico de preços
(MSN)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.010060 | $0.010299 | $0.009707 | $0.009922 | $21,541.35 |
2025-08-31 | $0.010977 | $0.010994 | $0.010060 | $0.010061 | $21,797.99 |
2025-08-30 | $0.010778 | $0.010983 | $0.010666 | $0.010981 | $19,783.94 |
2025-08-29 | $0.010177 | $0.012028 | $0.009916 | $0.010776 | $21,960.00 |
2025-08-28 | $0.010489 | $0.010592 | $0.009546 | $0.010177 | $18,845.82 |
2025-08-27 | $0.010935 | $0.011017 | $0.010336 | $0.010491 | $20,857.10 |
2025-08-26 | $0.011250 | $0.011004 | $0.010543 | $0.010933 | $13,860.89 |
2025-08-25 | $0.010010 | $0.011254 | $0.010034 | $0.011250 | $23,223.79 |
2025-08-24 | $0.011338 | $0.011491 | $0.009560 | $0.010004 | $23,934.48 |
2025-08-23 | $0.010653 | $0.011406 | $0.010313 | $0.011337 | $22,305.99 |
2025-08-22 | $0.011962 | $0.015741 | $0.010148 | $0.010658 | $31,705.02 |
2025-08-21 | $0.009559 | $0.014468 | $0.009525 | $0.011961 | $33,259.01 |
2025-08-20 | $0.009329 | $0.009906 | $0.009325 | $0.009559 | $17,957.97 |
2025-08-19 | $0.010026 | $0.010040 | $0.009191 | $0.009329 | $25,458.69 |
2025-08-18 | $0.010824 | $0.010825 | $0.009625 | $0.010018 | $19,692.47 |
2025-08-17 | $0.010956 | $0.011522 | $0.010061 | $0.010824 | $19,763.72 |
2025-08-16 | $0.010890 | $0.011318 | $0.010836 | $0.010956 | $7,672.737 |
2025-08-15 | $0.012043 | $0.012167 | $0.010836 | $0.010891 | $6,085.822 |
2025-08-14 | $0.011978 | $0.012362 | $0.011686 | $0.012014 | $10,213.20 |
2025-08-13 | $0.012198 | $0.012372 | $0.011053 | $0.011978 | $16,812.09 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
Meson Network(MSN)
