higher(HIGHER)Hoy
$0.003510
hace 1 años
$0.004769
higher Historial de precios
(HIGHER)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 | $0.004028 | $0.004045 | $0.003641 | $0.003670 | $221.683K |
2025-08-31 | $0.003790 | $0.004034 | $0.003797 | $0.003995 | $226.236K |
2025-08-30 | $0.003804 | $0.003839 | $0.003722 | $0.003811 | $148.896K |
2025-08-29 | $0.004015 | $0.004025 | $0.003684 | $0.003788 | $199.411K |
2025-08-28 | $0.004162 | $0.004208 | $0.004015 | $0.004021 | $193.508K |
2025-08-27 | $0.003946 | $0.004293 | $0.003931 | $0.004160 | $208.206K |
2025-08-26 | $0.004229 | $0.004212 | $0.003776 | $0.003942 | $216.461K |
2025-08-25 | $0.004581 | $0.004730 | $0.004127 | $0.004229 | $230.501K |
2025-08-24 | $0.004610 | $0.004786 | $0.004487 | $0.004581 | $226.707K |
2025-08-23 | $0.004424 | $0.004935 | $0.004503 | $0.004536 | $179.204K |
2025-08-22 | $0.004186 | $0.004585 | $0.004135 | $0.004426 | $240.439K |
2025-08-21 | $0.004481 | $0.004650 | $0.004155 | $0.004185 | $177.339K |
2025-08-20 | $0.004491 | $0.004553 | $0.004129 | $0.004477 | $178.269K |
2025-08-19 | $0.004778 | $0.004786 | $0.004242 | $0.004491 | $177.459K |
2025-08-18 | $0.005768 | $0.005775 | $0.004440 | $0.004778 | $212.935K |
2025-08-17 | $0.005229 | $0.005778 | $0.005131 | $0.005767 | $206.053K |
2025-08-16 | $0.005482 | $0.005540 | $0.005224 | $0.005229 | $187.054K |
2025-08-15 | $0.006171 | $0.006022 | $0.005263 | $0.005482 | $272.447K |
2025-08-14 | $0.006583 | $0.007182 | $0.005847 | $0.006242 | $291.347K |
2025-08-13 | $0.005648 | $0.007117 | $0.005514 | $0.006583 | $377.205K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-02
higher(HIGHER)
