microcap gem(MCG)Hoje
$0.000054
microcap gem Histórico de preços
(MCG)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000065 | $0.000067 | $0.000037 | $0.000051 | $11,044.05 |
2025-09-10 | $0.000063 | $0.000076 | $0.000049 | $0.000065 | $10,921.28 |
2025-09-09 | $0.000063 | $0.000070 | $0.000057 | $0.000064 | $6,662.681 |
2025-09-08 | $0.000050 | $0.000066 | $0.000052 | $0.000063 | $2,678.285 |
2025-09-07 | $0.000054 | $0.000057 | $0.000044 | $0.000050 | $6,935.668 |
2025-09-06 | $0.000059 | $0.000068 | $0.000052 | $0.000054 | $4,498.840 |
2025-09-05 | $0.000072 | $0.000078 | $0.000058 | $0.000059 | $5,431.714 |
2025-09-04 | $0.000098 | $0.000105 | $0.000067 | $0.000072 | $10,876.27 |
2025-09-03 | $0.000078 | $0.000098 | $0.000074 | $0.000098 | $9,571.534 |
2025-09-02 | $0.000091 | $0.000104 | $0.000074 | $0.000078 | $31,486.84 |
2025-09-01 | $0.000076 | $0.000109 | $0.000074 | $0.000094 | $20,192.41 |
2025-08-31 | $0.000062 | $0.000077 | $0.000061 | $0.000076 | $12,695.20 |
2025-08-30 | $0.000085 | $0.000087 | $0.000059 | $0.000063 | $19,085.70 |
2025-08-29 | $0.000069 | $0.000140 | $0.000059 | $0.000083 | $72,571.83 |
2025-08-28 | $0.000038 | $0.000132 | $0.000040 | $0.000075 | $87,775.43 |
2025-08-27 | $0.000072 | $0.000073 | $0.000035 | $0.000038 | $13,440.65 |
2025-08-26 | $0.000099 | $0.000103 | $0.000065 | $0.000072 | $14,054.72 |
2025-08-25 | -- | $0.000161 | $0.000090 | -- | -- |
2025-08-24 | $0.000075 | $0.000161 | $0.000072 | $0.000121 | $28,216.57 |
2025-08-23 | -- | $0.000090 | $0.000073 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
microcap gem(MCG)
