MoAI(MOAI)Hoje
$0.000490
MoAI Histórico de preços
(MOAI)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000503 | $0.000511 | $0.000474 | $0.000484 | $1,007.925 |
2025-09-14 | $0.000512 | $0.000521 | $0.000498 | $0.000503 | $761.1242 |
2025-09-13 | $0.000509 | $0.000516 | $0.000504 | $0.000512 | $587.2597 |
2025-09-12 | $0.000476 | $0.000512 | $0.000473 | $0.000509 | $759.4121 |
2025-09-11 | $0.000480 | $0.000485 | $0.000474 | $0.000477 | $900.0960 |
2025-09-10 | $0.000461 | $0.000482 | $0.000463 | $0.000480 | $419.8242 |
2025-09-09 | $0.000480 | $0.000486 | $0.000461 | $0.000464 | $1,262.556 |
2025-09-08 | $0.000465 | $0.000483 | $0.000453 | $0.000480 | $891.7920 |
2025-09-07 | $0.000472 | $0.000474 | $0.000454 | $0.000465 | $1,660.262 |
2025-09-06 | $0.000483 | $0.000490 | $0.000472 | $0.000472 | $320.3108 |
2025-09-05 | $0.000487 | $0.000498 | $0.000478 | $0.000483 | $249.8538 |
2025-09-04 | $0.000514 | $0.000515 | $0.000487 | $0.000487 | $1,103.952 |
2025-09-03 | $0.000505 | $0.000522 | $0.000506 | $0.000514 | $1,262.926 |
2025-09-02 | $0.000482 | $0.000521 | $0.000470 | $0.000505 | $2,927.973 |
2025-09-01 | $0.000506 | $0.000510 | $0.000479 | $0.000482 | $2,275.003 |
2025-08-31 | $0.000491 | $0.000518 | $0.000485 | $0.000506 | $1,534.308 |
2025-08-30 | $0.000504 | $0.000503 | $0.000481 | $0.000490 | $534.5359 |
2025-08-29 | $0.000524 | $0.000537 | $0.000496 | $0.000501 | $2,499.869 |
2025-08-28 | $0.000529 | $0.000539 | $0.000505 | $0.000524 | $620.3941 |
2025-08-27 | $0.000509 | $0.000548 | $0.000513 | $0.000529 | $1,145.591 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
MoAI(MOAI)
