mindshare(MINDSHARE)Hoje
$0.000478
mindshare Histórico de preços
(MINDSHARE)Período de tempo: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $0.000513 | $0.000540 | $0.000429 | $0.000494 | $44,439.78 |
2025-09-20 | $0.000533 | $0.000541 | $0.000503 | $0.000513 | $12,636.78 |
2025-09-19 | $0.000670 | $0.000669 | $0.000533 | $0.000534 | $15,945.63 |
2025-09-18 | $0.000742 | $0.000825 | $0.000669 | $0.000670 | $39,021.25 |
2025-09-17 | $0.000828 | $0.000863 | $0.000740 | $0.000742 | $25,321.02 |
2025-09-16 | $0.000725 | $0.000844 | $0.000510 | $0.000828 | $98,699.83 |
2025-09-15 | $0.001102 | $0.001118 | $0.000707 | $0.000728 | $40,479.69 |
2025-09-14 | $0.001172 | $0.001216 | $0.001100 | $0.001108 | $16,911.45 |
2025-09-13 | $0.001161 | $0.001207 | $0.001110 | $0.001168 | $17,252.12 |
2025-09-12 | $0.001126 | $0.001243 | $0.001135 | $0.001168 | $22,571.76 |
2025-09-11 | $0.001395 | $0.001410 | $0.001108 | $0.001126 | $37,280.36 |
2025-09-10 | $0.001340 | $0.001584 | $0.001280 | $0.001395 | $75,258.84 |
2025-09-09 | $0.001201 | $0.001381 | $0.001132 | $0.001340 | $72,986.48 |
2025-09-08 | $0.001133 | $0.001269 | $0.000927 | $0.001216 | $81,830.02 |
2025-09-07 | $0.001250 | $0.001255 | $0.000949 | $0.001133 | $62,681.33 |
2025-09-06 | $0.001297 | $0.001299 | $0.001073 | $0.001250 | $33,345.10 |
2025-09-05 | $0.001242 | $0.001388 | $0.001145 | $0.001298 | $64,202.99 |
2025-09-04 | $0.001370 | $0.001450 | $0.001187 | $0.001242 | $59,810.04 |
2025-09-03 | $0.001266 | $0.001439 | $0.001150 | $0.001388 | $62,013.70 |
2025-09-02 | $0.000996 | $0.001417 | $0.001001 | $0.001265 | $89,999.90 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-22
mindshare(MINDSHARE)
