MX MX
токенсеть EthereumРанг 202 по капитализации
1.798 $−0.37 %за 24 ч
CoinGecko · MX/USD · updated 35 min ago
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 1.794 | — | — |
| 2026-09-16 | — | — | — | 1.773 | — | — |
| 2026-09-15 | — | — | — | 1.759 | — | — |
| 2026-09-14 | — | — | — | 1.755 | — | — |
| 2026-09-13 | — | — | — | 1.766 | — | — |
| 2026-09-12 | — | — | — | 1.777 | — | — |
| 2026-09-11 | — | — | — | 1.782 | — | — |
| 2026-09-10 | — | — | — | 1.781 | — | — |
| 2026-09-09 | — | — | — | 1.799 | — | — |
| 2026-09-08 | — | — | — | 1.748 | — | — |
| 2026-09-07 | 1.736 | 1.747 | 1.731 | 1.740 | +0.23 % | 7.73 K $ |
| 2026-09-06 | 1.756 | 1.757 | 1.728 | 1.736 | −1.14 % | 8.52 K $ |
| 2026-09-05 | 1.742 | 1.766 | 1.740 | 1.756 | +0.80 % | 10.0 K $ |
| 2026-09-04 | 1.746 | 1.747 | 1.729 | 1.742 | −0.23 % | 6.85 K $ |
| 2026-09-03 | 1.750 | 1.753 | 1.717 | 1.746 | −0.23 % | 9.03 K $ |
| 2026-09-02 | 1.735 | 1.750 | 1.727 | 1.750 | +0.86 % | 6.81 K $ |
| 2026-09-01 | 1.735 | 1.742 | 1.728 | 1.735 | 0.00 % | 6.69 K $ |
| 2026-08-31 | 1.758 | 1.761 | 1.727 | 1.735 | −1.31 % | 8.97 K $ |
| 2026-08-30 | 1.743 | 1.770 | 1.734 | 1.758 | +0.86 % | 8.86 K $ |
| 2026-08-29 | 1.751 | 1.755 | 1.736 | 1.743 | −0.46 % | 7.15 K $ |
| 2026-08-28 | 1.783 | 1.789 | 1.736 | 1.751 | −1.79 % | 10.5 K $ |
| 2026-08-27 | 1.737 | 1.794 | 1.737 | 1.783 | +2.65 % | 12.9 K $ |
| 2026-08-26 | 1.699 | 1.738 | 1.675 | 1.737 | +2.24 % | 13.7 K $ |
| 2026-08-25 | 1.667 | 1.702 | 1.643 | 1.699 | +1.92 % | 12.3 K $ |
| 2026-08-24 | 1.654 | 1.669 | 1.644 | 1.667 | +0.79 % | 11.3 K $ |
| 2026-08-23 | 1.650 | 1.656 | 1.635 | 1.654 | +0.24 % | 9.73 K $ |
| 2026-08-22 | 1.646 | 1.661 | 1.641 | 1.650 | +0.24 % | 9.98 K $ |
| 2026-08-21 | 1.660 | 1.662 | 1.623 | 1.646 | −0.84 % | 24.3 K $ |
| 2026-08-20 | 1.649 | 1.676 | 1.641 | 1.660 | +0.67 % | 11.7 K $ |
| 2026-08-19 | 1.627 | 1.650 | 1.626 | 1.649 | +1.35 % | 7.25 K $ |
| 2026-08-18 | 1.633 | 1.636 | 1.625 | 1.627 | −0.37 % | 7.26 K $ |
| 2026-08-17 | 1.630 | 1.635 | 1.623 | 1.633 | +0.18 % | 9.90 K $ |
| 2026-08-16 | 1.627 | 1.632 | 1.623 | 1.630 | +0.18 % | 6.62 K $ |
| 2026-08-15 | 1.630 | 1.631 | 1.621 | 1.627 | −0.18 % | 7.36 K $ |
| 2026-08-14 | 1.615 | 1.632 | 1.615 | 1.630 | +0.93 % | 7.45 K $ |
| 2026-08-13 | 1.633 | 1.635 | 1.615 | 1.615 | −1.10 % | 7.84 K $ |
| 2026-08-12 | 1.666 | 1.670 | 1.630 | 1.633 | −1.98 % | 9.11 K $ |
| 2026-08-11 | 1.657 | 1.666 | 1.650 | 1.666 | +0.54 % | 7.56 K $ |
| 2026-08-10 | 1.629 | 1.658 | 1.625 | 1.657 | +1.72 % | 8.35 K $ |
| 2026-08-09 | 1.626 | 1.632 | 1.618 | 1.629 | +0.18 % | 8.16 K $ |
| 2026-08-08 | 1.632 | 1.638 | 1.621 | 1.626 | −0.37 % | 8.04 K $ |
| 2026-08-07 | 1.625 | 1.637 | 1.618 | 1.632 | +0.43 % | 7.82 K $ |
| 2026-08-06 | 1.602 | 1.626 | 1.594 | 1.625 | +1.44 % | 8.22 K $ |
| 2026-08-05 | 1.590 | 1.607 | 1.590 | 1.602 | +0.75 % | 8.21 K $ |
| 2026-08-04 | 1.586 | 1.596 | 1.582 | 1.590 | +0.25 % | 8.01 K $ |
| 2026-08-03 | 1.612 | 1.616 | 1.581 | 1.586 | −1.61 % | 7.12 K $ |
| 2026-08-02 | 1.616 | 1.617 | 1.609 | 1.612 | −0.25 % | 7.06 K $ |
| 2026-08-01 | 1.621 | 1.622 | 1.610 | 1.616 | −0.31 % | 7.05 K $ |
| 2026-07-31 | 1.629 | 1.630 | 1.619 | 1.621 | −0.49 % | 7.40 K $ |
| 2026-07-30 | 1.635 | 1.641 | 1.628 | 1.629 | −0.37 % | 6.48 K $ |
| 2026-07-29 | 1.645 | 1.647 | 1.625 | 1.635 | −0.61 % | 14.9 K $ |
| 2026-07-28 | 1.650 | 1.652 | 1.637 | 1.645 | −0.30 % | 7.74 K $ |
| 2026-07-27 | 1.649 | 1.660 | 1.649 | 1.650 | +0.06 % | 7.15 K $ |
| 2026-07-26 | 1.649 | 1.658 | 1.645 | 1.649 | 0.00 % | 7.06 K $ |
| 2026-07-25 | 1.658 | 1.661 | 1.643 | 1.649 | −0.54 % | 6.86 K $ |
| 2026-07-24 | 1.669 | 1.671 | 1.657 | 1.658 | −0.66 % | 6.88 K $ |
| 2026-07-23 | 1.666 | 1.671 | 1.661 | 1.669 | +0.18 % | 6.70 K $ |
| 2026-07-22 | 1.658 | 1.671 | 1.658 | 1.666 | +0.48 % | 7.00 K $ |
| 2026-07-21 | 1.654 | 1.662 | 1.651 | 1.658 | +0.24 % | 7.41 K $ |
| 2026-07-20 | 1.665 | 1.671 | 1.643 | 1.654 | −0.66 % | 9.00 K $ |