CoinXview PortfólioApp
PT
Moeda: 1.247Corretoras: 22Capitalização: $2,44T −3,35%Vol. 24h: $24,12BDominância: BTC 58,5% ETH 10,1%Gas ETH: 0,08 gweiMedo e Ganância: 34/100

Histórico de preços de Macropod (AUDM)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de AUDM. Mostrando os últimos 365 dias.

Retornos mensais AUDM

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026——————————-2,2%—-2%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeCapitalizaçãoVariação
12/11/2026$0,6841$0,6841$0,6837 $0,6837$14,78K$2,55M-0.06%
11/11/2026$0,6989$0,6989$0,6989 $0,6989——+0.00%
10/11/2026$0,6989$0,6989$0,6989 $0,6989——+0.00%
09/11/2026$0,6989$0,6989$0,6989 $0,6989——+0.00%
16/10/2026$0,6927$0,6927$0,6926 $0,6926$14,20K$2,32M-0.01%
15/10/2026$0,6986$0,6986$0,6986 $0,6986——+0.00%
14/10/2026$0,6986$0,6986$0,6986 $0,6986——+0.00%
13/10/2026$0,6986$0,6986$0,6986 $0,6986——+0.00%
12/10/2026$0,6986$0,6986$0,6986 $0,6986——+0.00%
11/10/2026$0,6986$0,6986$0,6986 $0,6986——+0.00%
10/10/2026$0,6986$0,6986$0,6986 $0,6986—$2,34M+0.00%
09/10/2026$0,6984$0,6986$0,6984 $0,6986$17,85K$2,34M+0.03%
08/10/2026$0,6935$0,6935$0,6935 $0,6935——+0.00%
07/10/2026$0,6935$0,6935$0,6935 $0,6935——+0.00%
06/10/2026$0,6935$0,6935$0,6935 $0,6935——+0.00%
05/10/2026$0,6935$0,6935$0,6935 $0,6935——+0.00%
04/10/2026$0,6935$0,6935$0,6935 $0,6935——+0.00%
03/10/2026$0,6935$0,6935$0,6935 $0,6935——+0.00%
02/10/2026$0,6935$0,6935$0,6935 $0,6935——+0.00%
01/10/2026$0,6945$0,6946$0,6934 $0,6935$15,77K—-0.14%
30/09/2026$0,7019$0,7019$0,7019 $0,7019——+0.00%
29/09/2026$0,7019$0,7019$0,7019 $0,7019$435,18—+0.00%
28/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
27/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
26/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
25/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
24/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
23/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
22/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
21/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
20/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
19/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
18/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
17/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
16/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
15/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
14/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
13/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
12/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
11/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
10/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
09/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
08/09/2026$0,7212$0,7212$0,7212 $0,7212——+0.00%
07/09/2026$0,7213$0,7213$0,7212 $0,7212$22,72K—-0.01%
06/09/2026$0,7156$0,7156$0,7156 $0,7156——+0.00%
05/09/2026$0,7156$0,7156$0,7156 $0,7156——+0.00%
04/09/2026$0,7156$0,7156$0,7156 $0,7156——+0.00%
03/09/2026$0,7156$0,7156$0,7156 $0,7156——+0.00%
02/09/2026$0,7141$0,7156$0,7141 $0,7156$392,34K—+0.21%
01/09/2026$0,7135$0,7135$0,7133 $0,7133$354,39—-0.03%
31/08/2026$0,7188$0,7188$0,7188 $0,7188——+0.00%
30/08/2026$0,7188$0,7188$0,7188 $0,7188——+0.00%
29/08/2026$0,7188$0,7188$0,7188 $0,7188——+0.00%
28/08/2026$0,7195$0,7206$0,7188 $0,7188$43,76K—-0.10%
27/08/2026$0,7187$0,7187$0,7187 $0,7187$12,89K—+0.00%
26/08/2026$0,7135$0,7135$0,7135 $0,7135——+0.00%
25/08/2026$0,7138$0,7138$0,7134 $0,7135$44,95K—-0.04%
24/08/2026$0,7097$0,7097$0,7097 $0,7097——+0.00%
23/08/2026$0,7097$0,7097$0,7097 $0,7097——+0.00%
22/08/2026$0,7097$0,7097$0,7097 $0,7097——+0.00%
21/08/2026$0,7097$0,7097$0,7097 $0,7097——+0.00%
20/08/2026$0,7112$0,7112$0,7097 $0,7097$30,71K—-0.21%
19/08/2026$0,7099$0,7099$0,7099 $0,7099——+0.00%
18/08/2026$0,7102$0,7102$0,7067 $0,7099$38,33K—-0.04%
17/08/2026$0,7123$0,7123$0,7119 $0,7119$21,36K—-0.06%
16/08/2026$0,7065$0,7065$0,7065 $0,7065——+0.00%
15/08/2026$0,7065$0,7065$0,7065 $0,7065——+0.00%
14/08/2026$0,7079$0,7079$0,7065 $0,7065$28,96K—-0.20%
13/08/2026$0,7071$0,7071$0,7071 $0,7071——+0.00%
12/08/2026$0,7070$0,7071$0,7070 $0,7071$57,28K—+0.01%
11/08/2026$0,7044$0,7044$0,7044 $0,7044——+0.00%
10/08/2026$0,7044$0,7044$0,7044 $0,7044——+0.00%
09/08/2026$0,7044$0,7044$0,7044 $0,7044——+0.00%
08/08/2026$0,7044$0,7044$0,7044 $0,7044——+0.00%
07/08/2026$0,7044$0,7044$0,7044 $0,7044——+0.00%
06/08/2026$0,7060$0,7060$0,7044 $0,7044$29,43K—-0.23%
05/08/2026$0,7039$0,7051$0,7028 $0,7051$85,46K—+0.17%
04/08/2026$0,7031$0,7031$0,7031 $0,7031——+0.00%
03/08/2026$0,7033$0,7033$0,7031 $0,7031$23,20K—-0.03%
02/08/2026$0,7044$0,7044$0,7034 $0,7035$16,12K—-0.13%
01/08/2026$0,7018$0,7018$0,7009 $0,7009$16,30K—-0.13%
31/07/2026$0,7025$0,7039$0,7021 $0,7029$74,44K—+0.06%
30/07/2026$0,7014$0,7014$0,7013 $0,7013$10,06K—-0.01%
29/07/2026$0,6987$0,6987$0,6987 $0,6987——+0.00%
28/07/2026$0,6987$0,6987$0,6987 $0,6987——+0.00%
27/07/2026$0,6987$0,6987$0,6987 $0,6987——+0.00%
26/07/2026$0,6974$0,6993$0,6970 $0,6987$25,43K—+0.19%
25/07/2026$0,6974$0,6974$0,6974 $0,6974——+0.00%
24/07/2026$0,6984$0,6984$0,6974 $0,6974$26,21K—-0.14%
23/07/2026$0,7011$0,7011$0,7006 $0,7006$20,63K—-0.07%
22/07/2026$0,6991$0,6991$0,6988 $0,6988$17,96K—-0.04%
21/07/2026$0,7000$0,7014$0,7000 $0,7014$18,95K—+0.20%
20/07/2026$0,6995$0,6995$0,6995 $0,6995——+0.00%
19/07/2026$0,6995$0,6995$0,6995 $0,6995——+0.00%
18/07/2026$0,6995$0,6995$0,6995 $0,6995——+0.00%
17/07/2026$0,6995$0,6995$0,6995 $0,6995——+0.00%
16/07/2026$0,6996$0,6996$0,6995 $0,6995$13,71K—-0.01%
15/07/2026$0,6978$0,7010$0,6978 $0,7009$39,38K—+0.44%
14/07/2026$0,6915$0,6981$0,6915 $0,6980$36,72K—+0.94%
13/07/2026$0,6925$0,6937$0,6925 $0,6934$45,06K—+0.13%
12/07/2026$0,6943$0,6943$0,6943 $0,6943$10,68—+0.00%
11/07/2026$0,6968$0,6968$0,6940 $0,6941$18,02K—-0.39%
10/07/2026$0,6960$0,6960$0,6960 $0,6960$10,79K—+0.00%
09/07/2026$0,6947$0,6947$0,6947 $0,6947——+0.00%
08/07/2026$0,6947$0,6947$0,6947 $0,6947——+0.00%
07/07/2026$0,6942$0,6948$0,6942 $0,6947$18,21K—+0.07%
06/07/2026$0,6934$0,6934$0,6934 $0,6934——+0.00%
05/07/2026$0,6933$0,6936$0,6929 $0,6934$20,17K—+0.01%
04/07/2026$0,6946$0,6946$0,6946 $0,6946——+0.00%
03/07/2026$0,6947$0,6947$0,6946 $0,6946$1,17K—-0.01%
02/07/2026$0,6891$0,6892$0,6891 $0,6892$5,72K—+0.01%
01/07/2026$0,6887$0,6892$0,6887 $0,6892$21,60K—+0.07%
30/06/2026$0,6885$0,6885$0,6885 $0,6885——+0.00%
29/06/2026$0,6885$0,6885$0,6885 $0,6885$76,33K—+0.00%
28/06/2026$0,6887$0,6887$0,6887 $0,6887——+0.00%
27/06/2026$0,6887$0,6887$0,6887 $0,6887——+0.00%
26/06/2026$0,6887$0,6888$0,6887 $0,6887$255,00K—+0.00%
25/06/2026$0,6893$0,6900$0,6893 $0,6900$71,99K—+0.10%
24/06/2026$0,6904$0,6911$0,6904 $0,6911$128,99K—+0.10%
23/06/2026$0,6980$0,6980$0,6980 $0,6980$1,40K—+0.00%
22/06/2026$0,7012$0,7012$0,7012 $0,7012——+0.00%
21/06/2026$0,7012$0,7012$0,7012 $0,7012——+0.00%
20/06/2026$0,7012$0,7012$0,7012 $0,7012——+0.00%
19/06/2026$0,7012$0,7012$0,7012 $0,7012——+0.00%
18/06/2026$0,7012$0,7012$0,7012 $0,7012——+0.00%
17/06/2026$0,7012$0,7012$0,7012 $0,7012$1,26K—+0.00%
16/06/2026$0,7066$0,7066$0,7050 $0,7050$19,64K—-0.23%
15/06/2026$0,7075$0,7075$0,7075 $0,7075$2,02K—+0.00%
14/06/2026$0,7068$0,7082$0,7068 $0,7082$10,10K—+0.20%
13/06/2026$0,7038$0,7047$0,7038 $0,7047$9,07K—+0.13%
12/06/2026$0,7043$0,7044$0,7043 $0,7043$33,59K—+0.00%
11/06/2026$0,7019$0,7019$0,7019 $0,7019——+0.00%
10/06/2026$0,7019$0,7019$0,7019 $0,7019$701,90—+0.00%
09/06/2026$0,7037$0,7037$0,7037 $0,7037——+0.00%
08/06/2026$0,7037$0,7037$0,7037 $0,7037$12,25K—+0.00%
07/06/2026$0,7034$0,7034$0,7034 $0,7034——+0.00%
06/06/2026$0,7043$0,7044$0,7034 $0,7034$10,21K—-0.13%
05/06/2026$0,7047$0,7048$0,7041 $0,7048$26,21K—+0.01%
04/06/2026$0,7179$0,7179$0,7179 $0,7179——+0.00%
03/06/2026$0,7179$0,7179$0,7179 $0,7179——+0.00%
02/06/2026$0,7179$0,7179$0,7179 $0,7179——+0.00%
01/06/2026$0,7182$0,7186$0,7177 $0,7179$12,74K—-0.04%
31/05/2026$0,7186$0,7186$0,7186 $0,7186——+0.00%
30/05/2026$0,7186$0,7186$0,7186 $0,7186——+0.00%
29/05/2026$0,7153$0,7189$0,7153 $0,7186$10,12K—+0.46%
28/05/2026$0,7112$0,7164$0,7112 $0,7164$13,94K—+0.73%
27/05/2026$0,7162$0,7163$0,7135 $0,7135$95,37K—-0.38%
26/05/2026$0,7161$0,7162$0,7161 $0,7162$145,15K—+0.01%
25/05/2026$0,7161$0,7161$0,7161 $0,7161$20,12K—+0.00%
24/05/2026$0,7123$0,7159$0,7121 $0,7159$18,34K—+0.51%
23/05/2026$0,7114$0,7114$0,7114 $0,7114——+0.00%
22/05/2026$0,7114$0,7114$0,7114 $0,7114——+0.00%
21/05/2026$0,7114$0,7114$0,7114 $0,7114$6,32K—+0.00%
20/05/2026$0,7138$0,7138$0,7138 $0,7138——+0.00%
19/05/2026$0,7138$0,7138$0,7138 $0,7138$21,06K—+0.00%
18/05/2026$0,7192$0,7192$0,7192 $0,7192——+0.00%
17/05/2026$0,7192$0,7192$0,7192 $0,7192——+0.00%
16/05/2026$0,7192$0,7192$0,7192 $0,7192——+0.00%
15/05/2026$0,7192$0,7192$0,7192 $0,7192$7,19K—+0.00%
14/05/2026$0,7213$0,7213$0,7213 $0,7213$2,52K—+0.00%
13/05/2026$0,7248$0,7251$0,7239 $0,7239$40,21K—-0.12%
12/05/2026$0,7221$0,7222$0,7221 $0,7222$20,58K—+0.01%
11/05/2026$0,7227$0,7252$0,7227 $0,7246$26,24K—+0.26%
10/05/2026$0,7251$0,7251$0,7251 $0,7251——+0.00%
09/05/2026$0,7251$0,7251$0,7251 $0,7251$18,13K—+0.00%
08/05/2026$0,7212$0,7241$0,7211 $0,7241$44,01K—+0.40%
07/05/2026$0,7249$0,7249$0,7249 $0,7249$7,25—+0.00%
06/05/2026$0,7205$0,7205$0,7205 $0,7205$21,62K—+0.00%
05/05/2026$0,7194$0,7194$0,7194 $0,7194$3,60K—+0.00%
04/05/2026$0,7183$0,7183$0,7183 $0,7183$3,59K—+0.00%
03/05/2026$0,7221$0,7223$0,7221 $0,7223$5,78K—+0.03%
02/05/2026$0,7188$0,7188$0,7188 $0,7188——+0.00%
01/05/2026$0,7198$0,7201$0,7188 $0,7188$41,99K—-0.14%
30/04/2026$0,7125$0,7190$0,7123 $0,7190$30,80K—+0.91%
29/04/2026$0,7186$0,7186$0,7128 $0,7128$28,93K—-0.81%
28/04/2026$0,7179$0,7179$0,7169 $0,7169$2,26K—-0.14%
27/04/2026$0,7146$0,7161$0,7146 $0,7161$18,58K—+0.21%
26/04/2026$0,7153$0,7153$0,7153 $0,7153——+0.00%
25/04/2026$0,7142$0,7153$0,7135 $0,7153$5,00K—+0.15%
24/04/2026$0,7136$0,7136$0,7128 $0,7135$8,99K—-0.01%
23/04/2026$0,7149$0,7151$0,7133 $0,7151$39,86K—+0.03%
22/04/2026$0,7163$0,7176$0,7163 $0,7169$5,02K—+0.08%

Capitalização = preço de fechamento × oferta circulante daquele dia; o site registra a oferta desde 02/10/2026, então os dias anteriores ficam em branco.

Todas as seções