Collies(COLLIES)Hoy
$0.000322
Collies Historial de precios
(COLLIES)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000335 | $0.000340 | $0.000313 | $0.000315 | $71,168.79 |
2025-09-10 | $0.000332 | $0.000344 | $0.000327 | $0.000335 | $748.9386 |
2025-09-09 | $0.000340 | $0.000348 | $0.000332 | $0.000332 | $1,138.341 |
2025-09-08 | $0.000329 | $0.000351 | $0.000322 | $0.000339 | $441.9024 |
2025-09-07 | $0.000332 | $0.000341 | $0.000315 | $0.000329 | $123.508K |
2025-09-06 | $0.000383 | $0.000388 | $0.000326 | $0.000335 | $198.563K |
2025-09-05 | $0.000386 | $0.000397 | $0.000380 | $0.000383 | $130.7131 |
2025-09-04 | $0.000402 | $0.000404 | $0.000386 | $0.000386 | $98.00416 |
2025-09-03 | $0.000389 | $0.000409 | $0.000389 | $0.000401 | $2,966.310 |
2025-09-02 | $0.000381 | $0.000398 | $0.000374 | $0.000389 | $11,438.16 |
2025-09-01 | -- | $0.000403 | $0.000377 | $0.000381 | $63,481.63 |
2025-08-31 | $0.000398 | $0.000398 | $0.000398 | -- | -- |
2025-08-30 | $0.000409 | $0.000408 | $0.000394 | $0.000398 | $6.814576 |
2025-08-29 | $0.000421 | $0.000434 | $0.000399 | $0.000402 | $27,859.47 |
2025-08-28 | $0.000417 | $0.000434 | $0.000405 | $0.000421 | $23,812.24 |
2025-08-27 | $0.000399 | $0.000418 | $0.000387 | $0.000417 | $39,700.75 |
2025-08-26 | $0.000408 | $0.000411 | $0.000381 | $0.000398 | $1,398.000 |
2025-08-25 | $0.000432 | $0.000444 | $0.000404 | $0.000408 | $294.2853 |
2025-08-24 | $0.000439 | $0.000452 | $0.000429 | $0.000432 | $43,966.30 |
2025-08-23 | $0.000413 | $0.000452 | $0.000411 | $0.000439 | $92,629.96 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Collies(COLLIES)
