xJKL_Astrovault(XJKL)Hoy
$0.030983
hace 1 años
$0.149906
xJKL_Astrovault Historial de precios
(XJKL)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.032040 | $0.032599 | $0.031604 | $0.031743 | $3,632.051 |
2025-09-06 | $0.033347 | $0.033414 | $0.031949 | $0.032040 | $3,514.605 |
2025-09-05 | $0.034615 | $0.034615 | $0.033347 | $0.033347 | $5,072.999 |
2025-09-04 | $0.034269 | $0.035033 | $0.030865 | $0.034615 | $16,756.89 |
2025-09-03 | $0.034669 | $0.034942 | $0.033381 | $0.034269 | $5,386.745 |
2025-09-02 | $0.035709 | $0.035920 | $0.034669 | $0.034669 | $4,706.998 |
2025-09-01 | $0.035344 | $0.036148 | $0.035341 | $0.035709 | $4,376.040 |
2025-08-31 | $0.034807 | $0.036249 | $0.035091 | $0.035344 | $4,277.845 |
2025-08-30 | $0.035158 | $0.035663 | $0.033398 | $0.034810 | $7,373.307 |
2025-08-29 | $0.039045 | $0.038934 | $0.035154 | $0.035158 | $8,421.111 |
2025-08-28 | $0.038953 | $0.040998 | $0.038716 | $0.039041 | $4,867.747 |
2025-08-27 | $0.039507 | $0.040002 | $0.038466 | $0.038953 | $7,017.364 |
2025-08-26 | $0.039724 | $0.039980 | $0.038383 | $0.039507 | $6,058.792 |
2025-08-25 | $0.042583 | $0.043407 | $0.039556 | $0.039724 | $8,233.727 |
2025-08-24 | $0.041420 | $0.042743 | $0.040966 | $0.042582 | $6,636.226 |
2025-08-23 | $0.040929 | $0.044131 | $0.040893 | $0.041420 | $5,449.988 |
2025-08-22 | $0.035752 | $0.040929 | $0.036211 | $0.040929 | $9,913.761 |
2025-08-21 | $0.037418 | $0.039043 | $0.035752 | $0.035752 | $5,128.505 |
2025-08-20 | -- | $0.038083 | $0.036379 | -- | -- |
2025-08-19 | $0.039668 | $0.040235 | $0.038025 | $0.038025 | $4,498.029 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
xJKL_Astrovault(XJKL)
