Mner Club(LTMNER)Hoje
$1.63
Mner Club Histórico de preços
(LTMNER)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $1.596929 | $1.714257 | $1.592316 | $1.661690 | $17,678.93 |
2025-09-04 | $1.686664 | $1.692376 | $1.594244 | $1.596929 | $17,531.21 |
2025-09-03 | $1.641094 | $1.69 | $1.6 | $1.686664 | $19,734.48 |
2025-09-02 | $1.556142 | $1.66 | $1.53 | $1.611229 | $24,738.24 |
2025-09-01 | $1.558388 | $1.61 | $1.53 | $1.556142 | $18,030.60 |
2025-08-31 | $1.594153 | $1.61 | $1.55 | $1.558388 | $10,294.60 |
2025-08-30 | $1.571854 | $1.59 | $1.52 | $1.560594 | $18,552.83 |
2025-08-29 | $1.671911 | $1.68 | $1.54 | $1.571854 | $20,443.86 |
2025-08-28 | $1.617882 | $1.69 | $1.6 | $1.676867 | $18,733.44 |
2025-08-27 | $1.590938 | $1.66 | $1.58 | $1.618560 | $24,201.29 |
2025-08-26 | $1.630715 | $1.68 | $1.58 | $1.590938 | $26,718.34 |
2025-08-25 | $1.683595 | $1.72 | $1.6 | $1.629740 | $27,966.22 |
2025-08-24 | $1.694551 | $1.75 | $1.67 | $1.703764 | $12,567.85 |
2025-08-23 | $1.763819 | $1.78 | $1.69 | $1.694551 | $17,638.08 |
2025-08-22 | $1.657362 | $1.77 | $1.63 | $1.760161 | $19,024.27 |
2025-08-21 | $1.703457 | $1.73 | $1.64 | $1.655881 | $20,344.80 |
2025-08-20 | $1.695558 | $1.71 | $1.63 | $1.698534 | $20,302.50 |
2025-08-19 | $1.724630 | $1.74 | $1.65 | $1.694971 | $18,223.21 |
2025-08-18 | $1.762460 | $1.76 | $1.66 | $1.724630 | $18,669.24 |
2025-08-17 | $1.712322 | $1.77 | $1.69 | $1.762460 | $9,127.355 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Mner Club(LTMNER)
