Micro Bitcoin Finance(MBTC)Hoje
$1.85
Micro Bitcoin Finance Histórico de preços
(MBTC)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $1.878418 | $1.881628 | $1.848221 | $1.850165 | $6.899657 |
2025-09-03 | -- | $1.89 | $1.86 | -- | -- |
2025-09-02 | -- | $1.86 | $1.84 | -- | -- |
2025-09-01 | -- | $1.91 | $1.86 | -- | -- |
2025-08-31 | -- | $1.9 | $1.9 | -- | -- |
2025-08-30 | -- | $1.9 | $1.9 | -- | -- |
2025-08-29 | -- | $1.94 | $1.9 | -- | -- |
2025-08-28 | $1.926125 | $1.94 | $1.9 | $1.923289 | $135.8819 |
2025-08-27 | $1.882508 | $1.93 | $1.88 | $1.926125 | $17.85175 |
2025-08-26 | $1.932623 | $1.94 | $1.86 | $1.882508 | $106.3526 |
2025-08-25 | $2.023465 | $2.05 | $1.92 | $1.932838 | $453.9455 |
2025-08-24 | $2.079939 | $2.07 | $2 | $2.023498 | $24.44814 |
2025-08-23 | $2.056722 | $2.1 | $2.06 | $2.079939 | $76.71504 |
2025-08-22 | $1.934579 | $2.07 | $1.9 | $2.056722 | $790.3615 |
2025-08-21 | $1.896570 | $2.01 | $1.91 | $1.934579 | $3.670605 |
2025-08-20 | $1.894359 | $1.91 | $1.86 | $1.896570 | $2.466505 |
2025-08-19 | -- | $1.93 | $1.89 | $1.894359 | $9.276482 |
2025-08-18 | $1.959673 | $1.96 | $1.88 | -- | -- |
2025-08-17 | -- | $1.97 | $1.92 | -- | -- |
2025-08-16 | $1.921046 | $1.97 | $1.92 | $1.955785 | $7.653081 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Micro Bitcoin Finance(MBTC)
