motion(MOTION)Hoje
$0.000022
motion Histórico de preços
(MOTION)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000022 | $0.000022 | $0.000021 | $0.000022 | $413.9461 |
2025-09-09 | $0.000021 | $0.000023 | $0.000021 | $0.000022 | $642.7094 |
2025-09-08 | $0.000021 | $0.000021 | $0.000020 | $0.000021 | $906.7040 |
2025-09-07 | $0.000018 | $0.000021 | $0.000018 | $0.000021 | $641.1945 |
2025-09-06 | $0.000019 | $0.000019 | $0.000018 | $0.000018 | $113.1371 |
2025-09-05 | $0.000020 | $0.000020 | $0.000019 | $0.000019 | $432.0474 |
2025-09-04 | $0.000022 | $0.000022 | $0.000020 | $0.000020 | $1,314.261 |
2025-09-03 | $0.000021 | $0.000027 | $0.000021 | $0.000022 | $5,784.677 |
2025-09-02 | $0.000102 | $0.000103 | $0.000018 | $0.000021 | $19,301.90 |
2025-09-01 | $0.000104 | $0.000106 | $0.000102 | $0.000102 | $1,018.490 |
2025-08-31 | $0.000104 | $0.000107 | $0.000103 | $0.000104 | $1,015.716 |
2025-08-30 | $0.000100 | $0.000105 | $0.000097 | $0.000104 | $3,590.051 |
2025-08-29 | $0.000102 | $0.000119 | $0.000099 | $0.000100 | $2,972.034 |
2025-08-28 | $0.000113 | $0.000113 | $0.000095 | $0.000102 | $2,536.665 |
2025-08-27 | $0.000120 | $0.000127 | $0.000099 | $0.000113 | $5,992.681 |
2025-08-26 | $0.000127 | $0.000144 | $0.000118 | $0.000120 | $3,130.210 |
2025-08-25 | $0.000138 | $0.000141 | $0.000117 | $0.000127 | $3,264.830 |
2025-08-24 | $0.000137 | $0.000155 | $0.000134 | $0.000138 | $5,126.502 |
2025-08-23 | $0.000139 | $0.000140 | $0.000132 | $0.000137 | $1,673.081 |
2025-08-22 | $0.000137 | $0.000141 | $0.000128 | $0.000139 | $916.4372 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
motion(MOTION)
