Cap Mercado $3.30T
-1.45%
Volume 24h $279.28B
21.31%
BTC % 61.19%
0.14%
ETH % 8.23%
-0.36%
Moedas
32.213
+2
Trocas
885
Última atualização
15 Segundos atrás
Preços históricos de Magpie (MGP), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.043211 | $0.041955 | $0.047756 | $0.04704 | $95,305 | $20,680,072 |
| Jun-21 2025 | $0.047622 | $0.047622 | $0.050236 | $0.049952 | $10,796 | $22,791,408 |
| Jun-20 2025 | $0.050111 | $0.050111 | $0.052351 | $0.051907 | $21,342 | $23,982,539 |
| Jun-19 2025 | $0.05185 | $0.051818 | $0.052457 | $0.052457 | $638 | $24,814,817 |
| Jun-18 2025 | $0.052886 | $0.050929 | $0.05293 | $0.052682 | $87,289 | $25,310,702 |
| Jun-17 2025 | $0.052843 | $0.052509 | $0.055833 | $0.053309 | $155,537 | $25,290,035 |
| Jun-16 2025 | $0.053604 | $0.053154 | $0.0546 | $0.053154 | $80,075 | $25,654,302 |
| Jun-15 2025 | $0.053278 | $0.051336 | $0.054109 | $0.052071 | $295,423 | $25,497,716 |
| Jun-14 2025 | $0.051988 | $0.046275 | $0.053555 | $0.04687 | $460,108 | $24,880,332 |
| Jun-13 2025 | $0.046873 | $0.044088 | $0.047339 | $0.046193 | $98,038 | $22,432,218 |
| Jun-12 2025 | $0.046793 | $0.046793 | $0.049001 | $0.047786 | - | $22,393,908 |
| Jun-11 2025 | $0.048033 | $0.047893 | $0.048901 | $0.048901 | $29,180 | $22,987,248 |
| Jun-10 2025 | $0.048919 | $0.048852 | $0.050207 | $0.049605 | $132,260 | $23,411,245 |
| Jun-09 2025 | $0.04932 | $0.046325 | $0.049459 | $0.048433 | $145,590 | $23,602,675 |
| Jun-08 2025 | $0.048677 | $0.048071 | $0.050379 | $0.048409 | $112,065 | $22,372,732 |