Molten(MOLTEN)Hoje
$0.112111
1 anos atrás
$0.673332
Molten Histórico de preços
(MOLTEN)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.116619 | $0.116575 | $0.112755 | $0.114189 | $1,129.822 |
2025-09-10 | $0.125826 | $0.126660 | $0.112829 | $0.116893 | $1,743.913 |
2025-09-09 | $0.124533 | $0.128655 | $0.122151 | $0.125910 | $145.8937 |
2025-09-08 | $0.124743 | $0.129259 | $0.121004 | $0.124533 | $701.5491 |
2025-09-07 | $0.123713 | $0.126328 | $0.121471 | $0.124743 | $79.50151 |
2025-09-06 | $0.125417 | $0.129138 | $0.123072 | $0.123713 | $237.0667 |
2025-09-05 | $0.123393 | $0.129056 | $0.122382 | $0.125417 | $170.0053 |
2025-09-04 | $0.120511 | $0.126890 | $0.121454 | $0.123208 | $815.7694 |
2025-09-03 | $0.126209 | $0.128048 | $0.11812 | $0.120511 | $536.5161 |
2025-09-02 | $0.136083 | $0.135267 | $0.125116 | $0.126209 | $870.2010 |
2025-09-01 | $0.141505 | $0.142328 | $0.135251 | $0.136058 | $120.7174 |
2025-08-31 | $0.138689 | $0.144374 | $0.137942 | $0.141505 | $383.5464 |
2025-08-30 | $0.138820 | $0.139604 | $0.135388 | $0.138673 | $586.0585 |
2025-08-29 | $0.141786 | $0.147783 | $0.136855 | $0.139063 | $1,880.117 |
2025-08-28 | $0.144589 | $0.144519 | $0.139997 | $0.141952 | $1,006.843 |
2025-08-27 | $0.147195 | $0.154761 | $0.142512 | $0.144636 | $1,444.544 |
2025-08-26 | $0.158138 | $0.15207 | $0.139327 | $0.147183 | $355.9119 |
2025-08-25 | $0.163097 | $0.16681 | $0.15153 | $0.158138 | $331.0933 |
2025-08-24 | $0.179930 | $0.182097 | $0.160837 | $0.163502 | $2,382.152 |
2025-08-23 | $0.195554 | $0.19205 | $0.178203 | $0.179907 | $1,763.298 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Molten(MOLTEN)
