MultiMetaVerse Holdings (MMVVF)

MMVVF
🏛️ Estados Unidos →
0.03
Última Actualización: 2025-07-16
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.98 9.99 9.98 9.99 0.0M
2021-12-30 9.98 9.98 9.98 9.98 0.0M
2021-12-29 9.98 10.01 9.98 10.01 0.0M
2021-12-28 10.00 10.00 9.97 9.97 0.0M
2021-12-27 9.98 9.98 9.97 9.97 0.0M
2021-12-23 9.97 9.98 9.97 9.97 0.0M
2021-12-22 9.96 10.03 9.96 9.97 0.0M
2021-12-21 9.96 9.98 9.96 9.98 0.0M
2021-12-20 10.03 10.03 9.96 9.97 0.0M
2021-12-17 9.97 9.98 9.97 9.98 0.0M
2021-12-16 9.96 9.97 9.96 9.97 0.0M
2021-12-15 9.96 9.97 9.96 9.96 0.0M
2021-12-14 10.09 10.09 9.96 9.96 0.0M
2021-12-13 10.03 10.03 9.97 9.99 0.0M
2021-12-10 10.01 10.01 9.97 9.97 0.0M
2021-12-09 9.97 9.98 9.96 9.97 0.0M
2021-12-08 9.97 9.98 9.97 9.98 0.0M
2021-12-07 9.97 9.97 9.96 9.97 0.0M
2021-12-06 10.03 10.03 9.96 9.97 0.1M
2021-12-03 9.98 10.00 9.97 10.00 0.0M
2021-12-02 9.97 10.01 9.96 9.98 0.0M
2021-12-01 10.00 10.01 9.97 9.97 0.2M
2021-11-30 10.00 10.02 9.98 10.02 0.0M
2021-11-29 10.03 10.03 9.99 10.03 0.0M
2021-11-26 9.98 9.99 9.98 9.99 0.0M
2021-11-24 10.00 10.02 9.99 10.01 0.0M
2021-11-23 10.01 10.01 9.97 9.97 0.0M
2021-11-22 10.01 10.02 9.98 10.02 0.1M
2021-11-19 10.03 10.04 9.97 9.97 0.1M
2021-11-18 10.03 10.05 9.98 10.03 0.3M
2021-11-17 10.03 10.03 9.99 10.02 0.0M
2021-11-16 10.07 10.07 10.03 10.03 0.0M
2021-11-15 10.03 10.16 9.98 10.06 0.2M
2021-11-12 10.00 10.00 9.98 9.99 0.0M
2021-11-11 9.96 10.00 9.96 9.98 0.0M
2021-11-10 10.01 10.01 9.96 9.96 0.0M
2021-11-09 9.96 10.01 9.96 10.00 0.1M
2021-11-08 9.97 10.00 9.95 9.95 0.1M
2021-11-05 9.99 10.06 9.96 9.98 0.1M
2021-11-04 10.05 10.06 9.97 9.99 0.1M
2021-11-03 9.96 10.20 9.95 10.05 0.2M
2021-11-02 10.13 10.19 9.94 9.95 0.3M
2021-11-01 10.07 10.14 10.00 10.07 0.2M
2021-10-29 10.33 10.41 9.98 10.07 0.8M
2021-10-28 9.99 11.65 9.99 10.57 4.1M
2021-10-27 9.99 9.99 9.98 9.99 0.0M
2021-10-26 9.98 10.01 9.98 10.01 0.0M
2021-10-25 9.99 9.99 9.99 9.99 0.0M
2021-10-22 9.99 9.99 9.99 9.99 0.1M
2021-10-21 10.00 10.00 9.99 9.99 0.0M
2021-10-20 9.98 10.00 9.94 10.00 0.1M
2021-10-19 10.00 10.00 10.00 10.00 0.0M
2021-10-18 10.10 10.10 10.01 10.01 0.0M
2021-10-13 10.00 10.01 10.00 10.01 0.0M
2021-10-07 10.00 10.00 10.00 10.00 0.0M
2021-10-05 9.97 9.99 9.97 9.99 0.0M
2021-10-01 9.98 9.98 9.98 9.98 0.0M
2021-09-30 9.97 9.99 9.97 9.98 0.0M
2021-09-29 9.95 9.97 9.94 9.97 0.0M
2021-09-28 9.93 9.95 9.93 9.95 0.0M
2021-09-27 9.94 9.94 9.94 9.94 0.0M
2021-09-24 9.94 9.95 9.91 9.95 0.0M
2021-09-23 9.93 9.93 9.93 9.93 0.0M
2021-09-22 9.93 9.95 9.93 9.95 0.0M
2021-09-21 9.93 9.95 9.90 9.95 0.1M
2021-09-20 9.93 9.93 9.93 9.93 0.0M
2021-09-17 9.95 9.95 9.95 9.95 0.0M
2021-09-15 9.94 9.94 9.94 9.94 0.1M
2021-09-14 9.93 9.95 9.92 9.94 0.0M
2021-09-13 9.91 9.93 9.91 9.93 0.0M
2021-09-10 9.93 9.93 9.91 9.93 0.0M
2021-09-09 9.91 9.91 9.91 9.91 0.0M
2021-09-08 9.91 9.91 9.90 9.90 0.0M
2021-09-03 9.90 9.90 9.90 9.90 0.0M
2021-09-02 9.90 9.90 9.90 9.90 0.0M
2021-09-01 9.87 9.92 9.87 9.90 0.0M
2021-08-30 9.89 9.89 9.89 9.89 0.0M
2021-08-26 9.87 9.90 9.87 9.89 0.0M
2021-08-24 9.86 9.88 9.86 9.88 0.0M
2021-08-23 9.89 9.90 9.87 9.87 0.0M
2021-08-20 9.89 9.90 9.87 9.90 0.0M
2021-08-19 9.88 9.90 9.87 9.89 0.0M
2021-08-18 9.91 9.91 9.87 9.88 0.0M
2021-08-17 9.91 9.92 9.89 9.90 0.0M
2021-08-16 9.93 9.94 9.91 9.94 0.0M
2021-08-13 9.92 9.94 9.91 9.93 0.0M
2021-08-12 9.91 9.93 9.88 9.92 0.0M
2021-08-11 9.92 9.94 9.90 9.94 0.0M
2021-08-10 9.85 9.96 9.85 9.95 0.1M
2021-08-09 9.86 9.99 9.81 9.93 0.1M
2021-08-06 9.89 9.89 9.81 9.89 0.0M
2021-08-05 9.90 9.90 9.82 9.90 0.0M
2021-08-04 9.89 9.89 9.89 9.89 0.0M
2021-08-02 9.84 9.84 9.82 9.82 0.1M
2021-07-30 9.84 9.85 9.83 9.83 0.1M
2021-07-29 9.83 9.83 9.83 9.83 0.1M
2021-07-28 9.83 9.83 9.82 9.83 0.1M
2021-07-27 9.89 9.89 9.82 9.82 0.1M
2021-07-26 9.85 9.85 9.85 9.85 0.0M
2021-07-23 9.85 9.85 9.85 9.85 0.0M
2021-07-22 9.86 9.88 9.85 9.85 0.0M
2021-07-21 9.85 9.86 9.84 9.85 0.1M
2021-07-20 9.86 9.88 9.85 9.85 0.1M
2021-07-19 9.85 9.85 9.85 9.85 0.0M
2021-07-14 9.89 9.89 9.86 9.86 0.0M
2021-07-13 9.91 9.91 9.87 9.87 0.2M
2021-07-09 9.91 9.91 9.91 9.91 0.0M
2021-07-08 9.90 9.90 9.90 9.90 0.0M
2021-07-07 9.89 9.89 9.89 9.89 0.0M
2021-07-01 9.87 9.87 9.87 9.87 0.2M
2021-06-29 9.86 9.86 9.86 9.86 0.0M
2021-06-28 9.87 9.87 9.87 9.87 0.0M
2021-06-24 9.89 9.89 9.88 9.88 0.0M
2021-06-23 9.85 9.85 9.85 9.85 0.0M
2021-06-22 9.89 9.89 9.88 9.89 0.0M
2021-06-21 9.97 9.97 9.88 9.88 0.0M
2021-06-18 9.97 9.97 9.89 9.89 0.0M
2021-06-17 9.98 9.98 9.88 9.89 0.2M
2021-06-16 9.82 9.91 9.82 9.90 0.0M
2021-06-15 9.90 9.90 9.85 9.90 0.0M
2021-06-14 9.90 10.00 9.90 9.90 0.1M
2021-06-11 10.11 10.15 9.90 9.90 0.0M
2021-06-10 10.52 10.53 9.69 9.69 0.2M
2021-06-09 9.85 9.99 9.85 9.99 0.0M
2021-06-08 9.85 9.85 9.85 9.85 0.0M