Metavault Trade(MVX)Hoje
$0.065574
1 anos atrás
$0.781356
2 anos atrás
$1.16
3 anos atrás
$0.934129
Metavault Trade Histórico de preços
(MVX)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.063451 | $0.06545 | $0.061743 | $0.065067 | $454.1010 |
2025-09-01 | $0.065033 | $0.065662 | $0.062801 | $0.063397 | $694.1977 |
2025-08-31 | $0.061242 | $0.066437 | $0.060059 | $0.065019 | $1,396.791 |
2025-08-30 | $0.059945 | $0.061306 | $0.058588 | $0.061242 | $242.4766 |
2025-08-29 | $0.060226 | $0.062657 | $0.059156 | $0.059974 | $595.8638 |
2025-08-28 | $0.060781 | $0.061033 | $0.059247 | $0.060286 | $111.6872 |
2025-08-27 | $0.059106 | $0.061024 | $0.059266 | $0.060850 | $162.0111 |
2025-08-26 | $0.060008 | $0.060028 | $0.056811 | $0.059135 | $64.80603 |
2025-08-25 | $0.061093 | $0.064212 | $0.059207 | $0.059967 | $299.8668 |
2025-08-24 | $0.061084 | $0.061953 | $0.060557 | $0.061070 | $206.5153 |
2025-08-23 | $0.061816 | $0.064082 | $0.060811 | $0.061047 | $898.4639 |
2025-08-22 | $0.057343 | $0.062854 | $0.056722 | $0.061816 | $230.3731 |
2025-08-21 | $0.057614 | $0.058955 | $0.057299 | $0.057343 | $219.2238 |
2025-08-20 | $0.058731 | $0.058217 | $0.055248 | $0.057614 | $330.4821 |
2025-08-19 | $0.067554 | $0.069811 | $0.057817 | $0.058396 | $2,020.017 |
2025-08-18 | $0.071072 | $0.070668 | $0.064637 | $0.067630 | $789.1092 |
2025-08-17 | $0.067724 | $0.071221 | $0.067523 | $0.071091 | $786.2758 |
2025-08-16 | $0.068441 | $0.069668 | $0.067193 | $0.067724 | $485.6893 |
2025-08-15 | $0.068171 | $0.071556 | $0.066201 | $0.068506 | $952.5301 |
2025-08-14 | $0.075953 | $0.079459 | $0.066628 | $0.068275 | $1,275.954 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Metavault Trade(MVX)
