DuckChain Token(DUCK)Hoy
$0.004464
DuckChain Token Historial de precios
(DUCK)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.004798 | $0.00485 | $0.00454 | $0.004638 | $32,170.90 |
2025-09-03 | $0.004698 | $0.00483 | $0.00467 | $0.004808 | $3.441M |
2025-09-02 | $0.004780 | $0.00479 | $0.00461 | $0.004708 | $71,923.19 |
2025-09-01 | $0.005092 | $0.00512 | $0.00467 | $0.004730 | $4.088M |
2025-08-31 | $0.005190 | $0.0052 | $0.00506 | $0.005102 | $3.503M |
2025-08-30 | $0.005181 | $0.0052 | $0.00492 | $0.005181 | $3.568M |
2025-08-29 | $0.005230 | $0.00529 | $0.00512 | $0.005195 | $4.025M |
2025-08-28 | $0.005201 | $0.00535 | $0.00513 | $0.005238 | $3.942M |
2025-08-27 | $0.005331 | $0.0054 | $0.00508 | $0.005201 | $4.002M |
2025-08-26 | $0.005325 | $0.00552 | $0.00522 | $0.005326 | $5.785M |
2025-08-25 | $0.005454 | $0.00555 | $0.00517 | $0.005327 | $730.667K |
2025-08-24 | $0.005627 | $0.00581 | $0.00535 | $0.005457 | $4.834M |
2025-08-23 | $0.005801 | $0.00647 | $0.00556 | $0.005607 | $7.110M |
2025-08-22 | $0.005670 | $0.00634 | $0.00543 | $0.005906 | $6.039M |
2025-08-21 | $0.005527 | $0.00573 | $0.00539 | $0.005662 | $4.941M |
2025-08-20 | $0.005417 | $0.00565 | $0.00531 | $0.005513 | $6.153M |
2025-08-19 | $0.005043 | $0.0056 | $0.00501 | $0.005426 | $4.761M |
2025-08-18 | $0.005184 | $0.0052 | $0.00493 | $0.005051 | $4.594M |
2025-08-17 | $0.005166 | $0.00534 | $0.00513 | $0.005174 | $4.136M |
2025-08-16 | $0.004925 | $0.00528 | $0.00489 | $0.005151 | $4.357M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
DuckChain Token(DUCK)
