Company(COMPANY)Hoy
$0.000256
Company Historial de precios
(COMPANY)Periodo de tiempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.000301 | $0.000365 | $0.000251 | $0.000282 | $31,527.13 |
2025-08-31 | $0.000486 | $0.000474 | $0.000294 | $0.000301 | $89,614.58 |
2025-08-30 | $0.000231 | $0.000672 | $0.000227 | $0.000487 | $260.897K |
2025-08-29 | $0.000389 | $0.000381 | $0.000214 | $0.000232 | $100.605K |
2025-08-28 | $0.000170 | $0.000462 | $0.000157 | $0.000391 | $231.414K |
2025-08-27 | $0.000206 | $0.000222 | $0.000170 | $0.000170 | $21,436.89 |
2025-08-26 | $0.000223 | $0.000295 | $0.000177 | $0.000202 | $66,979.19 |
2025-08-25 | -- | $0.000268 | $0.000205 | -- | -- |
2025-08-24 | $0.000214 | $0.000283 | $0.000187 | $0.000241 | $23,994.53 |
2025-08-23 | $0.000225 | $0.000246 | $0.000176 | $0.000214 | $24,158.45 |
2025-08-22 | $0.000171 | $0.000245 | $0.000157 | $0.000223 | $24,524.55 |
2025-08-21 | $0.000250 | $0.000256 | $0.000168 | $0.000169 | $26,699.86 |
2025-08-20 | $0.000232 | $0.000317 | $0.000210 | $0.000246 | $37,271.86 |
2025-08-19 | $0.000160 | $0.000254 | $0.000159 | $0.000229 | $37,756.67 |
2025-08-18 | $0.000224 | $0.000235 | $0.000150 | $0.000160 | $14,465.63 |
2025-08-17 | $0.000238 | $0.000272 | $0.000210 | $0.000224 | $25,142.99 |
2025-08-16 | $0.000157 | $0.000270 | $0.000148 | $0.000238 | $49,828.78 |
2025-08-15 | $0.000139 | $0.000198 | $0.000133 | $0.000158 | $25,443.00 |
2025-08-14 | $0.000184 | $0.000218 | $0.000134 | $0.000139 | $34,065.86 |
2025-08-13 | $0.000201 | $0.000287 | $0.000169 | $0.000184 | $75,300.26 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-02
Company(COMPANY)
