MorpheusAI(MOR)Hoje
$4.95
1 anos atrás
$16.12
MorpheusAI Histórico de preços
(MOR)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 | $5.273435 | $5.339174 | $5.114243 | $5.172296 | $30,945.77 |
2025-09-14 | $5.310765 | $5.352090 | $5.233842 | $5.274502 | $28,988.60 |
2025-09-13 | $5.179889 | $5.417966 | $5.143114 | $5.310393 | $31,684.87 |
2025-09-12 | $4.975749 | $5.180315 | $4.968089 | $5.157235 | $42,683.54 |
2025-09-11 | $4.994615 | $5.015201 | $4.884048 | $4.985642 | $28,848.78 |
2025-09-10 | $4.934375 | $5.061422 | $4.886962 | $4.978332 | $46,069.65 |
2025-09-09 | $5.033896 | $5.061721 | $4.895570 | $4.929976 | $29,457.45 |
2025-09-08 | $4.935858 | $5.037071 | $4.893942 | $5.012579 | $19,930.77 |
2025-09-07 | $4.900483 | $4.950688 | $4.876031 | $4.916304 | $19,565.25 |
2025-09-06 | $4.971608 | $5.019599 | $4.883394 | $4.903078 | $31,714.75 |
2025-09-05 | $4.978921 | $5.135972 | $4.923693 | $4.966064 | $21,193.78 |
2025-09-04 | $5.270694 | $5.273744 | $4.968167 | $4.978921 | $62,707.09 |
2025-09-03 | $5.066235 | $5.29 | $5.05 | $5.277691 | $28,150.83 |
2025-09-02 | $5.146705 | $5.21 | $4.99 | $5.066235 | $27,316.94 |
2025-09-01 | $5.305507 | $5.31 | $5.12 | $5.151925 | $28,519.06 |
2025-08-31 | $5.159350 | $5.31 | $5.11 | $5.303675 | $37,963.22 |
2025-08-30 | $5.208714 | $5.24 | $5.1 | $5.181013 | $50,446.28 |
2025-08-29 | $5.412068 | $5.44 | $5.14 | $5.192136 | $32,078.58 |
2025-08-28 | $5.566976 | $5.56 | $5.4 | $5.418297 | $40,005.21 |
2025-08-27 | $5.333602 | $5.57 | $5.3 | $5.569169 | $37,813.96 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
MorpheusAI(MOR)
