SecondLive(LIVE)Hoy
$0.018233
SecondLive Historial de precios
(LIVE)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.018796 | $0.019211 | $0.018392 | $0.018504 | $633.567K |
2025-09-11 | $0.020302 | $0.021401 | $0.018045 | $0.018770 | $1.191M |
2025-09-10 | $0.020665 | $0.023791 | $0.018987 | $0.020176 | $1.194M |
2025-09-09 | $0.019194 | $0.020728 | $0.018778 | $0.020665 | $1.787M |
2025-09-08 | $0.017965 | $0.020216 | $0.017954 | $0.019194 | $1.732M |
2025-09-07 | $0.019614 | $0.020441 | $0.017686 | $0.017944 | $2.365M |
2025-09-06 | $0.017674 | $0.020640 | $0.017299 | $0.019727 | $3.597M |
2025-09-05 | $0.018179 | $0.021130 | $0.016563 | $0.017604 | $3.853M |
2025-09-04 | $0.024228 | $0.025310 | $0.018055 | $0.018112 | $26.774M |
2025-09-03 | $0.025033 | $0.028897 | $0.022553 | $0.024228 | $3.355M |
2025-09-02 | $0.024431 | $0.029931 | $0.021371 | $0.024138 | $1.559M |
2025-09-01 | $0.017061 | $0.028856 | $0.017027 | $0.023936 | $3.289M |
2025-08-31 | $0.017334 | $0.017681 | $0.017050 | $0.017096 | $1.020M |
2025-08-30 | $0.025310 | $0.025955 | $0.017146 | $0.017628 | $2.064M |
2025-08-29 | -- | $0.045672 | $0.025060 | -- | -- |
2025-08-28 | -- | $0.032506 | $0.032506 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
SecondLive(LIVE)
