SAG3.ai by Virtuals(SAG3)Hoy
$0.006523
SAG3.ai by Virtuals Historial de precios
(SAG3)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.006380 | $0.006723 | $0.006311 | $0.006590 | $1,064.176 |
2025-09-12 | $0.006055 | $0.006391 | $0.005967 | $0.006380 | $1,685.243 |
2025-09-11 | $0.006779 | $0.006780 | $0.006053 | $0.006055 | $8,348.769 |
2025-09-10 | $0.006525 | $0.006838 | $0.006289 | $0.006779 | $16,919.77 |
2025-09-09 | $0.006461 | $0.006849 | $0.006369 | $0.006529 | $1,938.747 |
2025-09-08 | $0.005842 | $0.006798 | $0.005722 | $0.006461 | $13,805.07 |
2025-09-07 | $0.005576 | $0.005843 | $0.005448 | $0.005842 | $1,705.388 |
2025-09-06 | $0.005643 | $0.005647 | $0.005413 | $0.005576 | $13,532.40 |
2025-09-05 | $0.005164 | $0.005859 | $0.005113 | $0.005643 | $6,738.474 |
2025-09-04 | $0.005491 | $0.005675 | $0.005164 | $0.005164 | $8,647.210 |
2025-09-03 | $0.005238 | $0.005612 | $0.005172 | $0.005495 | $11,272.00 |
2025-09-02 | $0.005337 | $0.005328 | $0.005180 | $0.005238 | $5,066.822 |
2025-09-01 | $0.005821 | $0.005874 | $0.005295 | $0.005337 | $11,148.27 |
2025-08-31 | $0.005971 | $0.006008 | $0.005488 | $0.005826 | $23,304.39 |
2025-08-30 | $0.005984 | $0.006103 | $0.005792 | $0.005971 | $9,954.185 |
2025-08-29 | $0.006315 | $0.006410 | $0.005930 | $0.005988 | $6,227.476 |
2025-08-28 | $0.006384 | $0.006439 | $0.006023 | $0.006314 | $10,533.31 |
2025-08-27 | $0.006262 | $0.006519 | $0.006276 | $0.006384 | $9,006.983 |
2025-08-26 | $0.006427 | $0.006428 | $0.005860 | $0.006262 | $1,210.267 |
2025-08-25 | $0.006598 | $0.007185 | $0.006426 | $0.006427 | $12,031.36 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
SAG3.ai by Virtuals(SAG3)
