USD
Datos históricos de MDJM Ltd
MDJM Ltd · UOKA
$0.46
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:25:56 UTC
- Variación en el periodo
- −99.61%
- Máximo
- US$147.35
- 9 de febrero de 2026
- Mínimo
- US$0.30
- 19 de marzo de 2026
- Volumen medio diario
- 0.35 M
Del 13 de octubre de 2025 al 19 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 19 mar 2026 | 0.64 | 0.70 | 0.30 | 0.42 | −71.12% | 6.63 M |
| 18 mar 2026 | 1.41 | 1.57 | 1.37 | 1.45 | −7.64% | 245,261.821 |
| 17 mar 2026 | 1.80 | 1.80 | 1.43 | 1.57 | −17.37% | 620,868.071 |
| 16 mar 2026 | 1.90 | 2.04 | 1.65 | 1.90 | −5.43% | 745,578.375 |
| 13 mar 2026 | 2.11 | 2.13 | 1.92 | 2.01 | −14.96% | 690,547.573 |
| 12 mar 2026 | 2.50 | 2.51 | 2.29 | 2.36 | −8.29% | 619,365.561 |
| 11 mar 2026 | 2.51 | 2.63 | 2.51 | 2.58 | +3.81% | 1.2 M |
| 10 mar 2026 | 2.65 | 2.70 | 2.46 | 2.48 | −2.48% | 1.07 M |
| 9 mar 2026 | 2.68 | 2.69 | 2.52 | 2.54 | +1.25% | 1.6 M |
| 6 mar 2026 | 2.66 | 2.71 | 2.45 | 2.51 | −10.03% | 773,851.469 |
| 5 mar 2026 | 2.73 | 3.33 | 2.57 | 2.79 | +9.92% | 4.75 M |
| 4 mar 2026 | 2.42 | 3.01 | 2.28 | 2.54 | −5.96% | 1.24 M |
| 3 mar 2026 | 2.34 | 3.20 | 2.15 | 2.70 | +15.40% | 1.8 M |
| 2 mar 2026 | 2.62 | 2.63 | 2.12 | 2.34 | −16.37% | 1.38 M |
| 27 feb 2026 | 7.11 | 7.79 | 2.71 | 2.80 | −61.90% | 1.92 M |
| 26 feb 2026 | 8.04 | 8.72 | 7.21 | 7.35 | +10.18% | 2.56 M |
| 25 feb 2026 | 6.60 | 8.08 | 5.90 | 6.67 | +23.93% | 4.33 M |
| 24 feb 2026 | 6.29 | 6.29 | 5.32 | 5.38 | −22.32% | 304,839.317 |
| 23 feb 2026 | 8.93 | 8.93 | 6.65 | 6.93 | −23.85% | 98,646.19 |
| 20 feb 2026 | 10.57 | 10.57 | 8.93 | 9.10 | −14.92% | 40,355.429 |
| 19 feb 2026 | 11.28 | 11.36 | 9.85 | 10.70 | −5.09% | 44,453.343 |
| 18 feb 2026 | 10.53 | 11.73 | 9.82 | 11.27 | +7.01% | 62,286.4 |
| 17 feb 2026 | 12.71 | 12.82 | 9.94 | 10.53 | −22.63% | 83,845.057 |
| 13 feb 2026 | 14.25 | 14.25 | 12.58 | 13.61 | −1.59% | 59,543.886 |
| 12 feb 2026 | 18.20 | 18.20 | 13.83 | 13.83 | −15.28% | 159,691.914 |
| 11 feb 2026 | 21.81 | 21.81 | 15.80 | 16.33 | −26.97% | 185,494.914 |
| 10 feb 2026 | 26.25 | 31.04 | 21.27 | 22.36 | −72.23% | 659,532.257 |
| 9 feb 2026 | 79.98 | 147.35 | 71.05 | 80.50 | +93.28% | 3.14 M |
| 6 feb 2026 | 32.96 | 46.20 | 30.45 | 41.65 | +26.37% | 226,941.114 |
| 5 feb 2026 | 33.51 | 34.95 | 30.10 | 32.96 | −7.68% | 2,853.8 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.