Misser(MISSER)Hoje
$0.000071
1 anos atrás
$0.000157
Misser Histórico de preços
(MISSER)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000073 | $0.000078 | $0.000073 | $0.000076 | $282.3083 |
2025-09-12 | $0.000077 | $0.000078 | $0.000072 | $0.000073 | $886.9668 |
2025-09-11 | $0.000078 | $0.000078 | $0.000076 | $0.000077 | $198.5806 |
2025-09-10 | $0.000088 | $0.000089 | $0.000076 | $0.000078 | $1,768.382 |
2025-09-09 | -- | $0.000090 | $0.000088 | -- | -- |
2025-09-08 | -- | $0.000090 | $0.000088 | -- | -- |
2025-09-07 | -- | $0.000088 | $0.000088 | -- | -- |
2025-09-06 | -- | $0.000090 | $0.000088 | -- | -- |
2025-09-05 | -- | $0.000091 | $0.000088 | -- | -- |
2025-09-04 | -- | $0.000095 | $0.000092 | -- | -- |
2025-09-03 | -- | $0.000098 | $0.000097 | -- | -- |
2025-09-02 | $0.000097 | $0.000099 | $0.000095 | $0.000097 | $121.0619 |
2025-09-01 | $0.000110 | $0.000106 | $0.000097 | $0.000097 | $1,934.056 |
2025-08-31 | -- | $0.000140 | $0.000099 | -- | -- |
2025-08-30 | -- | $0.000101 | $0.000099 | -- | -- |
2025-08-29 | $0.000110 | $0.000111 | $0.000098 | $0.000099 | $868.7465 |
2025-08-28 | -- | $0.000114 | $0.000110 | -- | -- |
2025-08-27 | -- | $0.000115 | $0.000111 | -- | -- |
2025-08-26 | $0.000119 | $0.000120 | $0.000106 | $0.000111 | $662.4389 |
2025-08-25 | $0.000125 | $0.000129 | $0.000118 | $0.000119 | $106.5886 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Misser(MISSER)
