Degen AI by Virtuals(DGENAI)Hoy
$0.001196
Degen AI by Virtuals Historial de precios
(DGENAI)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.001194 | $0.001269 | $0.001153 | $0.001223 | $9,297.711 |
2025-09-12 | $0.001093 | $0.001224 | $0.001125 | $0.001194 | $3,905.409 |
2025-09-11 | $0.001092 | $0.001295 | $0.001041 | $0.001093 | $29,606.01 |
2025-09-10 | $0.001073 | $0.001093 | $0.000897 | $0.001093 | $23,440.25 |
2025-09-09 | $0.001224 | $0.001250 | $0.001056 | $0.001076 | $10,567.62 |
2025-09-08 | $0.001130 | $0.001261 | $0.001101 | $0.001224 | $3,156.324 |
2025-09-07 | $0.001194 | $0.001313 | $0.001103 | $0.001130 | $10,690.28 |
2025-09-06 | $0.001135 | $0.001240 | $0.001134 | $0.001194 | $3,255.177 |
2025-09-05 | $0.001131 | $0.001223 | $0.001094 | $0.001135 | $9,906.109 |
2025-09-04 | $0.001247 | $0.001275 | $0.001102 | $0.001130 | $9,242.976 |
2025-09-03 | $0.001279 | $0.001523 | $0.001197 | $0.001250 | $33,087.34 |
2025-09-02 | $0.001236 | $0.001348 | $0.001160 | $0.001274 | $13,241.89 |
2025-09-01 | $0.001798 | $0.001843 | $0.001127 | $0.001234 | $49,055.35 |
2025-08-31 | $0.002077 | $0.002118 | $0.001484 | $0.001797 | $107.021K |
2025-08-30 | $0.001030 | $0.002214 | $0.000988 | $0.002097 | $101.823K |
2025-08-29 | $0.001267 | $0.001443 | $0.001008 | $0.001025 | $32,435.28 |
2025-08-28 | $0.000943 | $0.001450 | $0.000918 | $0.001267 | $49,571.05 |
2025-08-27 | $0.000794 | $0.001303 | $0.000689 | $0.000944 | $79,232.78 |
2025-08-26 | $0.000933 | $0.000928 | $0.000666 | $0.000795 | $19,672.45 |
2025-08-25 | $0.001042 | $0.001125 | $0.000927 | $0.000933 | $11,277.26 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Degen AI by Virtuals(DGENAI)
