Cap Mercado $4.26T
1.12%
Volume 24h $291.18B
-8.6%
BTC % 53.57%
-0.26%
ETH % 12.55%
1.03%
Moedas
33.121
+17
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Metrix Coin / Linda (MRX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00002179 | $0.00002174 | $0.00002481 | $0.00002228 | - | $366,386 |
| Sep-09 2025 | $0.0000223 | $0.00002218 | $0.00002457 | $0.0000224 | $0 | $375,116 |
| Sep-08 2025 | $0.00002245 | $0.00001837 | $0.0000247 | $0.00001849 | $0 | $377,554 |
| Sep-07 2025 | $0.00001844 | $0.00001796 | $0.00001908 | $0.00001908 | $0 | $310,155 |
| Sep-06 2025 | $0.00001904 | $0.00001768 | $0.00001924 | $0.0000186 | $0 | $320,110 |
| Sep-05 2025 | $0.0000174 | $0.00001687 | $0.00001795 | $0.00001742 | $0 | $292,505 |
| Sep-04 2025 | $0.0000173 | $0.0000168 | $0.00001734 | $0.0000168 | $0 | $290,844 |
| Sep-03 2025 | $0.00001672 | $0.00001672 | $0.00001782 | $0.0000178 | $11 | $280,991 |
| Sep-02 2025 | $0.00001522 | $0.00001353 | $0.0000153 | $0.00001468 | $11 | $255,635 |
| Sep-01 2025 | $0.00001473 | $0.0000147 | $0.00001649 | $0.00001556 | $0 | $247,400 |
| Aug-31 2025 | $0.00001572 | $0.00001556 | $0.00001786 | $0.00001719 | $0 | $263,980 |
| Aug-30 2025 | $0.00001699 | $0.00001683 | $0.00002342 | $0.00001945 | $0 | $285,287 |
| Aug-29 2025 | $0.00001953 | $0.00001538 | $0.00001967 | $0.00001615 | $0 | $327,839 |
| Aug-28 2025 | $0.00001605 | $0.00001475 | $0.00001911 | $0.00001475 | $1 | $269,266 |
| Aug-27 2025 | $0.00001476 | $0.00001421 | $0.0000168 | $0.0000168 | $0 | $247,680 |