Eliza.Finance(DEFAI)Hoy
$0.000096
Eliza.Finance Historial de precios
(DEFAI)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000112 | $0.000113 | $0.000095 | $0.000096 | $1,975.188 |
2025-09-05 | $0.000114 | $0.000115 | $0.000110 | $0.000112 | $822.8172 |
2025-09-04 | $0.000114 | $0.000116 | $0.000106 | $0.000114 | $2,344.689 |
2025-09-03 | $0.000114 | $0.000120 | $0.000112 | $0.000114 | $1,989.146 |
2025-09-02 | $0.000113 | $0.000119 | $0.000110 | $0.000114 | $1,457.886 |
2025-09-01 | $0.000109 | $0.000118 | $0.000101 | $0.000113 | $5,171.525 |
2025-08-31 | $0.000115 | $0.000127 | $0.000105 | $0.000108 | $4,753.670 |
2025-08-30 | $0.000122 | $0.000131 | $0.000114 | $0.000115 | $2,368.182 |
2025-08-29 | $0.000117 | $0.000134 | $0.000114 | $0.000121 | $3,161.152 |
2025-08-28 | $0.000165 | $0.000159 | $0.000116 | $0.000117 | $6,251.679 |
2025-08-27 | $0.000151 | $0.000166 | $0.000152 | $0.000165 | $397.1882 |
2025-08-26 | $0.000153 | $0.000160 | $0.000144 | $0.000151 | $596.3298 |
2025-08-25 | -- | $0.000168 | $0.000153 | -- | -- |
2025-08-24 | $0.000164 | $0.000168 | $0.000158 | $0.000166 | $1,822.405 |
2025-08-23 | $0.000152 | $0.000169 | $0.000153 | $0.000164 | $2,001.827 |
2025-08-22 | $0.000139 | $0.000154 | $0.000135 | $0.000152 | $328.1762 |
2025-08-21 | $0.000141 | $0.000145 | $0.000138 | $0.000139 | $532.3697 |
2025-08-20 | $0.000148 | $0.000152 | $0.000140 | $0.000141 | $4,584.188 |
2025-08-19 | $0.000151 | $0.000154 | $0.000147 | $0.000148 | $35.45304 |
2025-08-18 | $0.000164 | $0.000164 | $0.000147 | $0.000151 | $807.1468 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Eliza.Finance(DEFAI)
