Market Cap $4.09T
-0.79%
Volume 24h $315.96B
-19.3%
BTC % 54.75%
-0.42%
ETH % 12.53%
0.16%
Coins
32.837
+16
Exchanges
885
Last update
11 Seconds ago
Micro GPT ($MICRO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.0009396 | $0.0009002 | $0.00097226 | $0.00093436 | $222,038 | $704,218 |
| Aug-19 2025 | $0.00096489 | $0.00096489 | $0.00107307 | $0.00106757 | $186,147 | $723,173 |
| Aug-18 2025 | $0.00107144 | $0.00104712 | $0.00124388 | $0.00124388 | $216,896 | $803,034 |
| Aug-17 2025 | $0.00125064 | $0.00122153 | $0.00130126 | $0.00122153 | $176,528 | $937,343 |
| Aug-16 2025 | $0.00122285 | $0.0012206 | $0.00124927 | $0.00123128 | $150,311 | $916,514 |
| Aug-15 2025 | $0.00123329 | $0.00122315 | $0.00127768 | $0.00125751 | $152,573 | $924,334 |
| Aug-14 2025 | $0.00126279 | $0.00125006 | $0.00137189 | $0.00137189 | $166,784 | $946,444 |
| Aug-13 2025 | $0.00137625 | $0.00125443 | $0.00137625 | $0.00126675 | $237,818 | $1,031,481 |
| Aug-12 2025 | $0.00127918 | $0.00122858 | $0.00142329 | $0.00124027 | $251,505 | $958,735 |
| Aug-11 2025 | $0.00123996 | $0.00123296 | $0.00132565 | $0.00124507 | $197,194 | $929,337 |
| Aug-10 2025 | $0.00126081 | $0.00119223 | $0.00129942 | $0.00120322 | $224,551 | $944,964 |
| Aug-09 2025 | $0.00123104 | $0.00117229 | $0.00124854 | $0.00120962 | $174,789 | $922,648 |
| Aug-08 2025 | $0.00122246 | $0.00117206 | $0.00129125 | $0.0012797 | $166,825 | $916,219 |
| Aug-07 2025 | $0.00127837 | $0.00113336 | $0.00162373 | $0.00115755 | $432,954 | $958,126 |
| Aug-06 2025 | $0.00116502 | $0.00113952 | $0.00117928 | $0.00117928 | $230,919 | $873,171 |