Metaplex(MPLX)Hoje
$0.207064
1 anos atrás
$0.257824
2 anos atrás
$0.076615
Metaplex Histórico de preços
(MPLX)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.201329 | $0.209281 | $0.20132 | $0.207531 | $10.566M |
2025-09-02 | $0.196459 | $0.202097 | $0.19209 | $0.201329 | $7.260M |
2025-09-01 | $0.202233 | $0.204546 | $0.193954 | $0.196482 | $5.641M |
2025-08-31 | $0.195048 | $0.203307 | $0.194934 | $0.202175 | $4.565M |
2025-08-30 | $0.195946 | $0.195801 | $0.191435 | $0.195076 | $6.179M |
2025-08-29 | $0.195322 | $0.203412 | $0.194324 | $0.195659 | $9.371M |
2025-08-28 | $0.195121 | $0.199793 | $0.193852 | $0.195918 | $9.234M |
2025-08-27 | $0.184167 | $0.196231 | $0.184387 | $0.195176 | $6.960M |
2025-08-26 | $0.185381 | $0.18537 | $0.179736 | $0.184094 | $7.467M |
2025-08-25 | $0.192734 | $0.195932 | $0.184866 | $0.185381 | $11.207M |
2025-08-24 | $0.185106 | $0.192865 | $0.18479 | $0.192691 | $6.490M |
2025-08-23 | $0.186444 | $0.189519 | $0.179765 | $0.185341 | $7.628M |
2025-08-22 | $0.177142 | $0.188283 | $0.174844 | $0.186343 | $6.662M |
2025-08-21 | $0.178513 | $0.180143 | $0.176461 | $0.177038 | $5.350M |
2025-08-20 | $0.176064 | $0.178647 | $0.174555 | $0.178378 | $6.467M |
2025-08-19 | $0.176001 | $0.179653 | $0.175062 | $0.175877 | $5.915M |
2025-08-18 | $0.174397 | $0.177292 | $0.174199 | $0.176367 | $8.069M |
2025-08-17 | $0.169385 | $0.177242 | $0.169867 | $0.174369 | $3.873M |
2025-08-16 | $0.169252 | $0.174444 | $0.168364 | $0.169936 | $1.672M |
2025-08-15 | $0.184156 | $0.182187 | $0.168738 | $0.169427 | $9.184M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Metaplex(MPLX)
