Cap Mercado $2.29T
-4.82%
Volume 24h $156.00B
-18.67%
BTC % 51.9%
-0.15%
ETH % 15.2%
0.13%
Moedas
28.372
+13
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Measurable Data Token (MDT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-02 2024 | $0.038531 | $0.038531 | $0.041176 | $0.041176 | $1,604,961 | $26,053,264 |
| Aug-01 2024 | $0.041206 | $0.038479 | $0.042679 | $0.042471 | $2,139,746 | $27,862,068 |
| Jul-31 2024 | $0.042508 | $0.042485 | $0.043924 | $0.043285 | $1,676,069 | $28,742,715 |
| Jul-30 2024 | $0.043358 | $0.043223 | $0.046461 | $0.0457 | $2,146,329 | $29,316,955 |
| Jul-29 2024 | $0.045868 | $0.044493 | $0.04682 | $0.044493 | $3,368,171 | $31,014,464 |
| Jul-28 2024 | $0.044148 | $0.043198 | $0.044239 | $0.043636 | $1,598,579 | $29,851,051 |
| Jul-27 2024 | $0.044335 | $0.043998 | $0.045314 | $0.044371 | $2,089,857 | $29,977,746 |
| Jul-26 2024 | $0.044501 | $0.042711 | $0.044501 | $0.043643 | $2,799,889 | $30,090,009 |
| Jul-25 2024 | $0.043716 | $0.04058 | $0.04409 | $0.041964 | $3,155,259 | $29,558,900 |
| Jul-24 2024 | $0.04198 | $0.04198 | $0.043583 | $0.042429 | $1,385,023 | $28,385,323 |
| Jul-23 2024 | $0.042483 | $0.042246 | $0.045384 | $0.044726 | $1,686,914 | $28,725,496 |
| Jul-22 2024 | $0.04445 | $0.04445 | $0.046367 | $0.046367 | $218,750,738 | $30,055,481 |
| Jul-21 2024 | $0.04654 | $0.044109 | $0.046542 | $0.046448 | $7,252,379 | $31,468,803 |
| Jul-20 2024 | $0.046458 | $0.045371 | $0.046585 | $0.046169 | $1,781,090 | $31,413,012 |
| Jul-19 2024 | $0.045976 | $0.04372 | $0.046278 | $0.044999 | $1,882,492 | $31,087,343 |