Cap Mercado $4.50T
-0.08%
Volume 24h $337.07B
27.44%
BTC % 54.64%
-0.27%
ETH % 12.1%
-0.57%
Moedas
33.327
+5
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Merkle Trade (MKL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.164963 | $0.120468 | $0.18113 | $0.120853 | $37,783 | - |
| Oct-04 2025 | $0.12001 | $0.118434 | $0.12285 | $0.118434 | $8,733 | - |
| Oct-03 2025 | $0.118658 | $0.110893 | $0.118658 | $0.113163 | $6,589 | - |
| Oct-02 2025 | $0.113167 | $0.105004 | $0.11396 | $0.105004 | $10,535 | - |
| Oct-01 2025 | $0.109771 | $0.105649 | $0.118892 | $0.117814 | $11,434 | - |
| Sep-30 2025 | $0.117701 | $0.115715 | $0.139471 | $0.139471 | $15,437 | - |
| Sep-29 2025 | $0.139479 | $0.099934 | $0.144192 | $0.103916 | $38,231 | - |
| Sep-28 2025 | $0.103628 | $0.10245 | $0.128053 | $0.128053 | $30,659 | - |
| Sep-27 2025 | $0.150158 | $0.068146 | $0.150158 | $0.068529 | $157,017 | - |
| Sep-26 2025 | $0.068534 | $0.066945 | $0.072189 | $0.070454 | $3,914 | - |
| Sep-25 2025 | $0.070475 | $0.062414 | $0.074289 | $0.065492 | $5,468 | - |
| Sep-24 2025 | $0.065538 | $0.058275 | $0.067707 | $0.058277 | $4,472 | - |
| Sep-23 2025 | $0.058072 | $0.057077 | $0.058376 | $0.057285 | $1,003 | - |
| Sep-22 2025 | $0.057082 | $0.056548 | $0.058417 | $0.058417 | $2,506 | - |
| Sep-21 2025 | $0.058636 | $0.0583 | $0.058879 | $0.058422 | - | - |