psa10 coin(GRAIL)Hoy
$0.000431
psa10 coin Historial de precios
(GRAIL)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000550 | $0.001336 | $0.000463 | $0.000547 | $1.314M |
2025-09-13 | $0.000444 | $0.000666 | $0.000183 | $0.000533 | $325.868K |
2025-09-12 | $0.000252 | $0.000460 | $0.000218 | $0.000441 | $197.000K |
2025-09-11 | $0.000046 | $0.000330 | $0.000061 | $0.000252 | $123.633K |
2025-09-10 | $0.000037 | $0.000072 | $0.000038 | $0.000046 | $17,504.94 |
2025-09-09 | $0.000063 | $0.000063 | $0.000037 | $0.000037 | $12,852.17 |
2025-09-08 | $0.000057 | $0.000091 | $0.000050 | $0.000063 | $32,221.01 |
2025-09-07 | $0.000105 | $0.000106 | $0.000045 | $0.000057 | $43,639.67 |
2025-09-06 | $0.000121 | $0.000203 | $0.000090 | $0.000105 | $89,330.51 |
2025-09-05 | $0.000120 | $0.000159 | $0.000072 | $0.000121 | $126.892K |
2025-09-04 | $0.000141 | $0.000509 | $0.000117 | $0.000120 | $801.872K |
2025-09-03 | $0.000198 | $0.000620 | $0.000062 | $0.000155 | $1.434M |
2025-09-02 | $0.000019 | $0.000309 | $0.000019 | $0.000165 | $251.700K |
2025-09-01 | $0.000019 | $0.000020 | $0.000017 | $0.000019 | $3,069.288 |
2025-08-31 | $0.000018 | $0.000020 | $0.000018 | $0.000019 | $576.7222 |
2025-08-30 | $0.000020 | $0.000020 | $0.000017 | $0.000018 | $988.4860 |
2025-08-29 | $0.000022 | $0.000023 | $0.000019 | $0.000020 | $966.6535 |
2025-08-28 | $0.000034 | $0.000036 | $0.000022 | $0.000022 | $7,650.975 |
2025-08-27 | $0.000017 | $0.000055 | $0.000018 | $0.000033 | $34,382.98 |
2025-08-26 | $0.000018 | $0.000021 | $0.000016 | $0.000017 | $2,181.133 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
psa10 coin(GRAIL)
