Subsocial(SUB)اليوم
$0.000090
منذ 1 سنة
$0.001913
Subsocial سجل الأسعار
(SUB)الفترة الزمنية: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000084 | $0.000092 | $0.000084 | $0.000090 | $20.50540 |
2025-09-12 | $0.000085 | $0.000087 | $0.000084 | $0.000084 | $1.967103 |
2025-09-11 | $0.000086 | $0.000088 | $0.000085 | $0.000085 | $1.760925 |
2025-09-10 | $0.000086 | $0.000087 | $0.000084 | $0.000086 | $2.016194 |
2025-09-09 | $0.000077 | $0.000089 | $0.000075 | $0.000086 | $15.91346 |
2025-09-08 | $0.000076 | $0.000078 | $0.000076 | $0.000077 | $1.791155 |
2025-09-07 | $0.000074 | $0.000078 | $0.000074 | $0.000076 | $1.779030 |
2025-09-06 | $0.000076 | $0.000077 | $0.000074 | $0.000074 | $1.735041 |
2025-09-05 | $0.000076 | $0.000078 | $0.000075 | $0.000076 | $1.772484 |
2025-09-04 | $0.000082 | $0.000082 | $0.000076 | $0.000076 | $7.148058 |
2025-09-03 | $0.000077 | $0.000086 | $0.000077 | $0.000082 | $27.34120 |
2025-09-02 | $0.000078 | $0.000317 | $0.000076 | $0.000077 | $48.28096 |
2025-09-01 | $0.000079 | $0.000081 | $0.000077 | $0.000078 | $4.256588 |
2025-08-31 | $0.000079 | $0.000080 | $0.000078 | $0.000079 | $3.639244 |
2025-08-30 | $0.000079 | $0.000079 | $0.000077 | $0.000079 | $3.393238 |
2025-08-29 | $0.000083 | $0.000084 | $0.000078 | $0.000079 | $2.801687 |
2025-08-28 | $0.000083 | $0.000085 | $0.000081 | $0.000083 | $1.941701 |
2025-08-27 | $0.000074 | $0.000084 | $0.000074 | $0.000083 | $12.56741 |
2025-08-26 | $0.000077 | $0.000077 | $0.000073 | $0.000074 | $1.736602 |
2025-08-25 | $0.000079 | $0.000084 | $0.000077 | $0.000077 | $1.802921 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-14
Subsocial(SUB)
