Mist(MIST)Hoje
$0.001983
1 anos atrás
$0.003355
2 anos atrás
$0.002919
3 anos atrás
$0.018523
4 anos atrás
$0.09403
Mist Histórico de preços
(MIST)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.001952 | $0.002007 | $0.001951 | $0.001995 | $51,025.18 |
2025-09-02 | $0.001952 | $0.001983 | $0.001924 | $0.001952 | $51,771.36 |
2025-09-01 | $0.001963 | $0.002002 | $0.001943 | $0.001952 | $51,795.49 |
2025-08-31 | $0.001952 | $0.002036 | $0.001915 | $0.001963 | $45,937.07 |
2025-08-30 | $0.001955 | $0.001967 | $0.001938 | $0.001952 | $57,816.21 |
2025-08-29 | $0.001982 | $0.002000 | $0.001936 | $0.001964 | $49,989.13 |
2025-08-28 | $0.001951 | $0.001992 | $0.001914 | $0.001982 | $48,337.57 |
2025-08-27 | $0.001922 | $0.001982 | $0.001906 | $0.001951 | $4,795.889 |
2025-08-26 | $0.001997 | $0.001997 | $0.001871 | $0.001909 | $45,026.32 |
2025-08-25 | $0.002010 | $0.002050 | $0.001958 | $0.001997 | $33,889.30 |
2025-08-24 | $0.002087 | $0.002086 | $0.002007 | $0.002009 | $18,007.17 |
2025-08-23 | $0.002095 | $0.002140 | $0.002051 | $0.002095 | $17,685.78 |
2025-08-22 | $0.002006 | $0.002113 | $0.001969 | $0.002092 | $1,813.500 |
2025-08-21 | $0.001952 | $0.002072 | $0.001947 | $0.002006 | $35,338.13 |
2025-08-20 | $0.001979 | $0.001991 | $0.001931 | $0.001958 | $57,599.56 |
2025-08-19 | $0.001970 | $0.002025 | $0.001958 | $0.001979 | $47,431.59 |
2025-08-18 | $0.002052 | $0.002065 | $0.001952 | $0.001970 | $21,124.24 |
2025-08-17 | $0.001985 | $0.002054 | $0.001987 | $0.002052 | $50,547.45 |
2025-08-16 | $0.002030 | $0.002037 | $0.001985 | $0.001985 | $35,318.50 |
2025-08-15 | $0.002094 | $0.002120 | $0.001985 | $0.002029 | $12,206.34 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Mist(MIST)
