Pledge(PLEDGE)Hoy
$0.000229
Pledge Historial de precios
(PLEDGE)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000224 | $0.000232 | $0.000223 | $0.000231 | $213.1354 |
2025-09-09 | $0.000230 | $0.000230 | $0.000224 | $0.000224 | $52.79719 |
2025-09-08 | $0.000230 | $0.000231 | $0.000226 | $0.000230 | $230.8393 |
2025-09-07 | -- | $0.000230 | $0.000228 | $0.000230 | $245.6267 |
2025-09-06 | -- | $0.000237 | $0.000235 | -- | -- |
2025-09-05 | -- | $0.000238 | $0.000231 | -- | -- |
2025-09-04 | -- | $0.000248 | $0.000236 | -- | -- |
2025-09-03 | -- | $0.000242 | $0.000239 | -- | -- |
2025-09-02 | -- | $0.000245 | $0.000054 | -- | -- |
2025-09-01 | $0.000251 | $0.000251 | $0.000242 | $0.000242 | $241.3993 |
2025-08-31 | -- | $0.000251 | $0.000250 | $0.000251 | $12.56636 |
2025-08-30 | -- | $0.000247 | $0.000244 | -- | -- |
2025-08-29 | -- | $0.000252 | $0.000240 | -- | -- |
2025-08-28 | $0.000262 | $0.000262 | $0.000262 | -- | -- |
2025-08-27 | $0.000257 | $0.000263 | $0.000256 | $0.000262 | $262.4343 |
2025-08-26 | -- | $0.000259 | $0.000250 | $0.000257 | $465.0054 |
2025-08-25 | -- | $0.000278 | $0.000278 | -- | -- |
2025-08-24 | -- | $0.000281 | $0.000277 | -- | -- |
2025-08-23 | $0.000277 | $0.000292 | $0.000274 | $0.000279 | $302.7071 |
2025-08-22 | $0.000258 | $0.000284 | $0.000255 | $0.000276 | $110.5623 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
Pledge(PLEDGE)
