MTH Network(MTHN)Hoje
$0.0737
MTH Network Histórico de preços
(MTHN)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.063140 | $0.1258 | $0.0503 | $0.1258 | $147.8546 |
2025-09-03 | $0.060312 | $0.0632 | $0.0505 | $0.063110 | $20.18790 |
2025-09-02 | $0.0619 | $0.0639 | $0.0495 | $0.060312 | $31.88932 |
2025-09-01 | $0.0699 | $0.0699 | $0.0601 | $0.0619 | $4,147.155 |
2025-08-31 | $0.054557 | $0.0699 | $0.0699 | $0.0699 | -- |
2025-08-30 | $0.050548 | $0.0701 | $0.0486 | $0.0699 | $2,536.672 |
2025-08-29 | $0.056648 | $0.0712 | $0.048 | $0.059 | $2,563.110 |
2025-08-28 | $0.055481 | $0.0786 | $0.049 | $0.0499 | $2,663.500 |
2025-08-27 | $0.0487 | $0.0799 | $0.0487 | $0.0544 | $3,355.078 |
2025-08-26 | $0.056558 | $0.0753 | $0.0487 | $0.050045 | $81.20038 |
2025-08-25 | $0.039304 | $0.0753 | $0.0576 | $0.0753 | $4,019.674 |
2025-08-24 | $0.049 | $0.0576 | $0.042 | $0.039304 | $11.94306 |
2025-08-23 | $0.0409 | $0.0511 | $0.0409 | $0.038612 | $67.51399 |
2025-08-22 | $0.038950 | $0.0453 | $0.0409 | $0.042461 | $5.193488 |
2025-08-21 | $0.046850 | $0.0471 | $0.0409 | $0.038950 | $112.4343 |
2025-08-20 | $0.045509 | $0.0471 | $0.0469 | $0.046849 | $8.030853 |
2025-08-19 | $0.0515 | $0.0519 | $0.0429 | $0.0469 | $1,038.381 |
2025-08-18 | $0.0479 | $0.0525 | $0.0434 | $0.0515 | $5,226.712 |
2025-08-17 | $0.054371 | $0.048 | $0.0433 | $0.050675 | $70.36298 |
2025-08-16 | $0.063255 | $0.08 | $0.0432 | $0.054371 | $78.36351 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
MTH Network(MTHN)
