Mute(MUTE)Hoje
$0.026743
1 anos atrás
$0.027307
2 anos atrás
$0.292625
3 anos atrás
$0.24647
4 anos atrás
$0.158113
Mute Histórico de preços
(MUTE)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 | $0.025873 | $0.026751 | $0.025797 | $0.026079 | $40.58286 |
2025-09-10 | $0.025168 | $0.026292 | $0.025188 | $0.025873 | $53.21807 |
2025-09-09 | $0.025933 | $0.026755 | $0.025168 | $0.025168 | $3.157077 |
2025-09-08 | $0.025689 | $0.026612 | $0.025514 | $0.025933 | $8.058151 |
2025-09-07 | $0.026111 | $0.026627 | $0.025687 | $0.025689 | $60.16958 |
2025-09-06 | $0.025775 | $0.026164 | $0.025700 | $0.026110 | $27.51874 |
2025-09-05 | $0.025942 | $0.026748 | $0.025629 | $0.025781 | $38.32551 |
2025-09-04 | $0.026835 | $0.026833 | $0.025740 | $0.025942 | $38.94759 |
2025-09-03 | $0.026201 | $0.026877 | $0.025809 | $0.026877 | $31.68242 |
2025-09-02 | $0.026668 | $0.026710 | $0.025979 | $0.026342 | $91.11603 |
2025-09-01 | $0.026676 | $0.026882 | $0.026198 | $0.026668 | $48.29715 |
2025-08-31 | $0.026299 | $0.026975 | $0.026077 | $0.026676 | $13.93852 |
2025-08-30 | $0.026688 | $0.026692 | $0.025764 | $0.026259 | $2.297998 |
2025-08-29 | $0.026758 | $0.027424 | $0.026054 | $0.026642 | $688.7945 |
2025-08-28 | $0.028882 | $0.028791 | $0.026609 | $0.026807 | $34.68200 |
2025-08-27 | $0.026641 | $0.028893 | $0.026198 | $0.028893 | $388.4335 |
2025-08-26 | $0.027384 | $0.027609 | $0.025946 | $0.026638 | $228.9542 |
2025-08-25 | $0.028032 | $0.028725 | $0.027202 | $0.027384 | $269.2532 |
2025-08-24 | $0.027705 | $0.028195 | $0.027595 | $0.028051 | $41.58850 |
2025-08-23 | $0.027466 | $0.028374 | $0.027632 | $0.027705 | $144.5217 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Mute(MUTE)
