Muse DAO(MUSE)Hoje
$8.04
1 anos atrás
$7.67
2 anos atrás
$5.69
3 anos atrás
$9.51
4 anos atrás
$28.44
Muse DAO Histórico de preços
(MUSE)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 | $8.450363 | $8.474736 | $8.199506 | $8.244489 | $61,887.25 |
2025-09-03 | $8.391806 | $8.55 | $8.28 | $8.449297 | $57,761.66 |
2025-09-02 | $8.432012 | $8.56 | $8.27 | $8.422173 | $80,589.46 |
2025-09-01 | $8.615639 | $8.73 | $8.39 | $8.509612 | $70,330.20 |
2025-08-31 | $8.420656 | $8.71 | $8.36 | $8.653026 | $84,878.57 |
2025-08-30 | $8.325839 | $8.45 | $8.21 | $8.417451 | $92,933.53 |
2025-08-29 | $8.443831 | $8.58 | $8.23 | $8.318222 | $111.204K |
2025-08-28 | $8.439624 | $8.54 | $8.37 | $8.476118 | $49,314.65 |
2025-08-27 | $8.336183 | $8.67 | $8.32 | $8.440561 | $131.640K |
2025-08-26 | $8.580316 | $8.6 | $8.26 | $8.336523 | $123.027K |
2025-08-25 | $8.501466 | $8.76 | $8.41 | $8.580316 | $118.490K |
2025-08-24 | $9.119784 | $9.45 | $8.43 | $8.482989 | $248.195K |
2025-08-23 | $8.878785 | $9.21 | $8.95 | $9.120614 | $67,062.09 |
2025-08-22 | $8.930194 | $9.05 | $8.72 | $8.878639 | $54,629.12 |
2025-08-21 | $8.895240 | $9.15 | $8.88 | $8.931005 | $44,877.75 |
2025-08-20 | $8.833145 | $9.2 | $8.47 | $8.891342 | $171.194K |
2025-08-19 | $9.273301 | $9.05 | $8.61 | $8.830234 | $158.816K |
2025-08-18 | $8.606270 | $9.4 | $8.58 | $9.254613 | $281.472K |
2025-08-17 | $8.451103 | $8.7 | $8.38 | $8.599849 | $141.235K |
2025-08-16 | $8.364541 | $8.51 | $8.31 | $8.450462 | $100.215K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Muse DAO(MUSE)
