MORION(MOR)Hoje
$0.479377
MORION Histórico de preços
(MOR)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.455334 | $0.471371 | $0.423414 | $0.429892 | $7,064.559 |
2025-09-07 | $0.433188 | $0.476893 | $0.427464 | $0.455334 | $9,586.794 |
2025-09-06 | $0.453616 | $0.476778 | $0.413782 | $0.433188 | $9,498.772 |
2025-09-05 | $0.488086 | $0.501511 | $0.431606 | $0.453616 | $6,443.296 |
2025-09-04 | $0.494529 | $0.513758 | $0.447367 | $0.488086 | $10,300.77 |
2025-09-03 | $0.485088 | $0.500878 | $0.448712 | $0.494529 | $8,373.850 |
2025-09-02 | $0.510166 | $0.535593 | $0.464545 | $0.485088 | $6,297.892 |
2025-09-01 | $0.518306 | $0.543693 | $0.442078 | $0.510166 | $8,483.132 |
2025-08-31 | $0.517669 | $0.559771 | $0.478408 | $0.518306 | $8,915.032 |
2025-08-30 | $0.524289 | $0.583144 | $0.487072 | $0.517669 | $12,266.16 |
2025-08-29 | $0.506580 | $0.554263 | $0.475447 | $0.524289 | $11,734.05 |
2025-08-28 | $0.552187 | $0.569898 | $0.482712 | $0.506580 | $9,709.668 |
2025-08-27 | $0.571835 | $0.58135 | $0.393418 | $0.552187 | $14,068.26 |
2025-08-26 | $0.568073 | $0.597189 | $0.527165 | $0.571835 | $14,535.39 |
2025-08-25 | $0.531876 | $0.602989 | $0.527622 | $0.568073 | $18,340.42 |
2025-08-24 | $0.530622 | $0.572008 | $0.525397 | $0.531876 | $8,868.730 |
2025-08-23 | $0.583308 | $0.604103 | $0.526326 | $0.530622 | $10,083.70 |
2025-08-22 | $0.538072 | $0.602379 | $0.51991 | $0.583308 | $16,364.79 |
2025-08-21 | $0.562896 | $0.60354 | $0.538072 | $0.538072 | $10,224.22 |
2025-08-20 | $0.614767 | $0.628239 | $0.540655 | $0.562896 | $10,628.74 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
MORION(MOR)
