Morphware(XMW)Hoje
$0.035272
Morphware Histórico de preços
(XMW)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.033658 | $0.034852 | $0.007644 | $0.034029 | $280.684K |
2025-09-01 | $0.037061 | $0.036974 | $0.033596 | $0.033596 | $199.747K |
2025-08-31 | $0.038785 | $0.038637 | $0.035327 | $0.037042 | $230.531K |
2025-08-30 | $0.038680 | $0.039146 | $0.038186 | $0.038770 | $122.588K |
2025-08-29 | $0.040018 | $0.042178 | $0.037353 | $0.038560 | $396.311K |
2025-08-28 | $0.046483 | $0.046265 | $0.039979 | $0.040128 | $279.599K |
2025-08-27 | $0.041923 | $0.046528 | $0.042430 | $0.046512 | $267.933K |
2025-08-26 | $0.043028 | $0.042993 | $0.041043 | $0.041916 | $150.720K |
2025-08-25 | $0.045500 | $0.047551 | $0.041617 | $0.043028 | $239.502K |
2025-08-24 | $0.047401 | $0.047384 | $0.044837 | $0.045237 | $262.327K |
2025-08-23 | $0.045529 | $0.056834 | $0.046812 | $0.047455 | $564.717K |
2025-08-22 | $0.040031 | $0.047066 | $0.039359 | $0.045451 | $228.927K |
2025-08-21 | $0.040977 | $0.041997 | $0.039993 | $0.039993 | $168.105K |
2025-08-20 | $0.043517 | $0.042994 | $0.038912 | $0.040983 | $408.902K |
2025-08-19 | $0.042924 | $0.250092 | $0.042785 | $0.043477 | $198.452K |
2025-08-18 | $0.046070 | $0.046846 | $0.042682 | $0.043031 | $624.048K |
2025-08-17 | $0.045179 | $0.046224 | $0.044988 | $0.046073 | $605.864K |
2025-08-16 | $0.046418 | $0.047307 | $0.045082 | $0.045199 | $719.330K |
2025-08-15 | $0.053136 | $0.053883 | $0.045773 | $0.046477 | $750.407K |
2025-08-14 | $0.056813 | $0.057111 | $0.052594 | $0.053135 | $645.621K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Morphware(XMW)
