Motion(MOTION)Hoje
$0.000021
Motion Histórico de preços
(MOTION)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 | $0.000028 | $0.000028 | $0.000020 | $0.000020 | $4,651.725 |
2025-09-10 | $0.000021 | $0.000028 | $0.000020 | $0.000028 | $3,135.303 |
2025-09-09 | $0.000021 | $0.000021 | $0.000021 | $0.000021 | $1.282544 |
2025-09-08 | $0.000020 | $0.000021 | $0.000020 | $0.000021 | $19.01527 |
2025-09-07 | $0.000020 | $0.000020 | $0.000019 | $0.000020 | $74.11626 |
2025-09-06 | $0.000020 | $0.000020 | $0.000020 | $0.000020 | $138.4504 |
2025-09-05 | $0.000020 | $0.000020 | $0.000020 | $0.000020 | $1.936025 |
2025-09-04 | $0.000021 | $0.000021 | $0.000020 | $0.000020 | $31.94720 |
2025-09-03 | $0.000020 | $0.000021 | $0.000020 | $0.000021 | $74.85189 |
2025-09-02 | $0.000020 | $0.000021 | $0.000020 | $0.000020 | $165.6108 |
2025-09-01 | $0.000022 | $0.000022 | $0.000020 | $0.000020 | $269.5232 |
2025-08-31 | $0.000023 | $0.000023 | $0.000022 | $0.000022 | $333.3185 |
2025-08-30 | $0.000024 | $0.000024 | $0.000022 | $0.000023 | $214.3015 |
2025-08-29 | $0.000023 | $0.000025 | $0.000023 | $0.000024 | $307.5084 |
2025-08-28 | $0.000023 | $0.000024 | $0.000022 | $0.000023 | $457.8411 |
2025-08-27 | $0.000020 | $0.000023 | $0.000020 | $0.000023 | $221.1989 |
2025-08-26 | $0.000021 | $0.000021 | $0.000019 | -- | -- |
2025-08-25 | -- | $0.000023 | $0.000021 | -- | -- |
2025-08-24 | $0.000022 | $0.000022 | $0.000022 | $0.000022 | $16.21276 |
2025-08-23 | -- | $0.000023 | $0.000022 | $0.000022 | $394.7143 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Motion(MOTION)
