Merkle Trade 價格歷史

(MKL)

時間段: 2024-09-05 ~ 2025-09-06

2024-09-05

2025-09-06

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-04	$0.066217	$0.066449	$0.060026	$0.062631	$4,161.495
2025-09-03	$0.065020	$0.067003	$0.064991	$0.066217	$1,289.319
2025-09-02	$0.064506	$0.066354	$0.064055	$0.065077	$2,233.388
2025-09-01	$0.063890	$0.067029	$0.062453	$0.064549	$4,916.841
2025-08-31	$0.061881	$0.063953	$0.061482	$0.063890	$3,692.507
2025-08-30	$0.063089	$0.067536	$0.061568	$0.062057	$2,432.152
2025-08-29	$0.065248	$0.066347	$0.061892	$0.063089	$9,719.491
2025-08-28	$0.064098	$0.065671	$0.063734	$0.065373	$2,539.147
2025-08-27	$0.065558	$0.065487	$0.063198	$0.064098	$784.0968
2025-08-26	$0.065720	$0.066223	$0.062759	$0.065559	$1,408.559
2025-08-25	$0.067061	$0.06805	$0.064472	$0.065732	$3,869.571
2025-08-24	$0.066595	$0.067833	$0.066218	$0.066997	$1,016.180
2025-08-23	$0.064057	$0.067397	$0.064577	$0.066888	$4,921.217
2025-08-22	$0.063220	$0.064577	$0.061552	$0.064057	$4,042.075
2025-08-21	$0.062889	$0.063559	$0.06248	$0.063221	$1,263.658
2025-08-20	$0.064640	$0.064567	$0.061861	$0.062331	$2,493.385
2025-08-19	$0.066154	$0.067209	$0.06409	$0.064490	$2,670.610
2025-08-18	$0.067855	$0.068246	$0.06566	$0.066154	$3,195.824
2025-08-17	$0.066772	$0.068688	$0.06606	$0.067855	$4,212.000
2025-08-16	$0.065772	$0.067211	$0.064732	$0.066772	$6,898.650