Morpheus Network(MNW)Hoje
$0.077736
1 anos atrás
$0.340638
2 anos atrás
$1.12
3 anos atrás
$0.597512
4 anos atrás
$2.01
5 anos atrás
$0.183724
6 anos atrás
$0.251004
7 anos atrás
$0.120594
Morpheus Network Histórico de preços
(MNW)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.084812 | $0.091319 | $0.075276 | $0.076211 | $12,952.32 |
2025-09-08 | $0.087442 | $0.092212 | $0.081559 | $0.084894 | $2,560.420 |
2025-09-07 | $0.084540 | $0.090761 | $0.082381 | $0.087410 | $6,936.104 |
2025-09-06 | $0.087821 | $0.093114 | $0.081521 | $0.084540 | $7,830.128 |
2025-09-05 | $0.088609 | $0.095178 | $0.084033 | $0.087817 | $1,562.510 |
2025-09-04 | $0.094873 | $0.095334 | $0.081766 | $0.088609 | $30,215.02 |
2025-09-03 | $0.086432 | $0.095086 | $0.085452 | $0.094953 | $22,186.28 |
2025-09-02 | $0.088598 | $0.097146 | $0.083483 | $0.086432 | $20,000.01 |
2025-09-01 | $0.097068 | $0.098364 | $0.08819 | $0.088678 | $9,423.819 |
2025-08-31 | $0.099994 | $0.102444 | $0.095686 | $0.097000 | $15,749.67 |
2025-08-30 | $0.103921 | $0.105961 | $0.097418 | $0.100016 | $11,872.74 |
2025-08-29 | $0.109485 | $0.11226 | $0.100761 | $0.103570 | $8,453.295 |
2025-08-28 | $0.112546 | $0.127555 | $0.109052 | $0.109799 | $22,745.88 |
2025-08-27 | $0.116752 | $0.126438 | $0.111956 | $0.112661 | $9,509.700 |
2025-08-26 | $0.118289 | $0.118523 | $0.107782 | $0.116789 | $8,837.547 |
2025-08-25 | $0.120261 | $0.124387 | $0.116582 | $0.118289 | $10,281.26 |
2025-08-24 | $0.122445 | $0.124008 | $0.118078 | $0.120334 | $6,687.686 |
2025-08-23 | $0.118858 | $0.131081 | $0.120963 | $0.122302 | $11,662.97 |
2025-08-22 | $0.109663 | $0.121557 | $0.108035 | $0.118679 | $10,600.86 |
2025-08-21 | $0.113124 | $0.115381 | $0.105491 | $0.109497 | $10,455.10 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Morpheus Network(MNW)
