opensvm.com(SVMAI)Hoy
$0.000225
opensvm.com Historial de precios
(SVMAI)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000235 | $0.000242 | $0.000220 | $0.000225 | $8,822.888 |
2025-09-02 | $0.000239 | $0.000243 | $0.000229 | $0.000235 | $1,344.416 |
2025-09-01 | $0.000243 | $0.000261 | $0.000238 | $0.000239 | $5,512.540 |
2025-08-31 | $0.000247 | $0.000252 | $0.000229 | $0.000243 | $6,649.720 |
2025-08-30 | $0.000252 | $0.000254 | $0.000242 | $0.000246 | $1,734.472 |
2025-08-29 | $0.000256 | $0.000266 | $0.000249 | $0.000252 | $782.0339 |
2025-08-28 | $0.000270 | $0.000266 | $0.000249 | $0.000257 | $3,686.427 |
2025-08-27 | -- | $0.000273 | $0.000256 | -- | -- |
2025-08-26 | -- | $0.000273 | $0.000247 | -- | -- |
2025-08-25 | $0.000296 | $0.000306 | $0.000267 | $0.000270 | $3,988.798 |
2025-08-24 | $0.000294 | $0.000318 | $0.000291 | $0.000296 | $7,230.644 |
2025-08-23 | $0.000284 | $0.000298 | $0.000281 | $0.000292 | $3,428.779 |
2025-08-22 | $0.000278 | $0.000287 | $0.000262 | $0.000281 | $4,475.950 |
2025-08-21 | $0.000282 | $0.000298 | $0.000277 | $0.000278 | $2,103.815 |
2025-08-20 | $0.000275 | $0.000285 | $0.000269 | $0.000282 | $4,027.879 |
2025-08-19 | $0.000290 | $0.000294 | $0.000275 | $0.000275 | $5,709.539 |
2025-08-18 | $0.000330 | $0.000329 | $0.000285 | $0.000290 | $8,996.792 |
2025-08-17 | $0.000321 | $0.000390 | $0.000324 | $0.000330 | $230.854K |
2025-08-16 | $0.000272 | $0.000448 | $0.000269 | $0.000321 | $50,166.86 |
2025-08-15 | $0.000278 | $0.000295 | $0.000270 | $0.000272 | $6,295.586 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
opensvm.com(SVMAI)
