Cap Mercado $4.56T
1.68%
Volume 24h $315.26B
-34.25%
BTC % 54.53%
0.14%
ETH % 12.18%
0.73%
Moedas
33.322
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Moonchain (MCH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.011818 | $0.010455 | $0.014644 | $0.014644 | $5,742,687 | $2,855,372 |
| Oct-03 2025 | $0.014641 | $0.014467 | $0.021402 | $0.021402 | $46,354,436 | $3,537,427 |
| Oct-02 2025 | $0.021418 | $0.02123 | $0.021779 | $0.021519 | $587,642,970 | $5,174,699 |
| Oct-01 2025 | $0.021454 | $0.021167 | $0.021899 | $0.021437 | $441,346,281 | $5,183,409 |
| Sep-30 2025 | $0.021239 | $0.021114 | $0.021831 | $0.021708 | $604,354,027 | $5,131,553 |
| Sep-29 2025 | $0.02128 | $0.021017 | $0.022349 | $0.022108 | $333,744,664 | $5,141,436 |
| Sep-28 2025 | $0.022056 | $0.021787 | $0.023135 | $0.023135 | $282,223,019 | $5,328,848 |
| Sep-27 2025 | $0.022738 | $0.021654 | $0.024258 | $0.024121 | $167,958,893 | $5,493,556 |
| Sep-26 2025 | $0.023545 | $0.022239 | $0.026519 | $0.025225 | $187,919,134 | $5,688,576 |
| Sep-25 2025 | $0.024849 | $0.023416 | $0.03201 | $0.027758 | $153,460,683 | $6,003,704 |
| Sep-24 2025 | $0.027883 | $0.022085 | $0.027883 | $0.022132 | $320,455,934 | $6,736,591 |
| Sep-23 2025 | $0.021775 | $0.020189 | $0.021775 | $0.021239 | $207,722,245 | $5,260,895 |
| Sep-22 2025 | $0.020854 | $0.019711 | $0.022323 | $0.021824 | $238,177,942 | $5,038,543 |
| Sep-21 2025 | $0.02122 | $0.01875 | $0.02181 | $0.01875 | $189,695,861 | $5,126,898 |
| Sep-20 2025 | $0.018468 | $0.017767 | $0.01865 | $0.017767 | $272,051,980 | $4,461,997 |