Metacraft(MCT)Hoje
$0.903167
1 anos atrás
$0.929734
2 anos atrás
$1.12
3 anos atrás
$3.23
Metacraft Histórico de preços
(MCT)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.910011 | $0.924721 | $0.899111 | $0.900949 | $4,603.288 |
2025-09-08 | $0.994109 | $1.027155 | $0.896901 | $0.910011 | $11,866.64 |
2025-09-07 | $0.991141 | $0.995307 | $0.984263 | $0.994109 | $4,318.451 |
2025-09-06 | $1.001457 | $1.002005 | $0.984703 | $0.989347 | $2,010.010 |
2025-09-05 | $0.980309 | $1.013231 | $0.979350 | $1.001457 | $5,239.422 |
2025-09-04 | $0.995641 | $0.994701 | $0.979335 | $0.980309 | $4,772.582 |
2025-09-03 | $0.987702 | $0.996764 | $0.98401 | $0.995641 | $3,186.233 |
2025-09-02 | $0.964501 | $0.996999 | $0.964135 | $0.987702 | $11,481.85 |
2025-09-01 | $0.979443 | $0.981737 | $0.961942 | $0.964501 | $5,191.099 |
2025-08-31 | $0.978206 | $1.002 | $0.972573 | $0.979443 | $3,192.111 |
2025-08-30 | $0.973197 | $1.012 | $0.950424 | $0.978206 | $5,301.756 |
2025-08-29 | $1.003135 | $1.015 | $0.970949 | $0.973197 | $4,097.776 |
2025-08-28 | $0.996935 | $1.031 | $0.986138 | $1.003135 | $25,137.56 |
2025-08-27 | $0.983312 | $1.003 | $0.966691 | $0.997454 | $9,948.551 |
2025-08-26 | $1.004170 | $1.01 | $0.952337 | $0.983312 | $8,064.889 |
2025-08-25 | $1.021672 | $1.021 | $0.991613 | $1.004170 | $4,038.937 |
2025-08-24 | $1.023500 | $1.091 | $1.021 | $1.021672 | $7,347.197 |
2025-08-23 | $1.039848 | $1.1 | $1.021 | $1.023500 | $5,025.465 |
2025-08-22 | $1.007201 | $1.045 | $0.981507 | $1.039848 | $3,465.691 |
2025-08-21 | $1.016835 | $1.1 | $1.005 | $1.006726 | $4,310.890 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Metacraft(MCT)
