Sage by Virtuals(SAGE)Hoy
$0.003281
Sage by Virtuals Historial de precios
(SAGE)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 | $0.003031 | $0.003421 | $0.003028 | $0.003264 | $7,393.066 |
2025-09-12 | $0.003003 | $0.003206 | $0.003007 | $0.003031 | $5,081.101 |
2025-09-11 | $0.003326 | $0.003329 | $0.003003 | $0.003003 | $3,776.001 |
2025-09-10 | $0.003576 | $0.003478 | $0.003203 | $0.003326 | $9,754.042 |
2025-09-09 | $0.003514 | $0.003880 | $0.003178 | $0.003576 | $33,065.21 |
2025-09-08 | $0.003163 | $0.003561 | $0.003005 | $0.003514 | $8,343.536 |
2025-09-07 | $0.003132 | $0.003288 | $0.003090 | $0.003163 | $5,484.198 |
2025-09-06 | $0.003128 | $0.003265 | $0.003116 | $0.003137 | $3,696.803 |
2025-09-05 | $0.003117 | $0.003420 | $0.003110 | $0.003125 | $6,002.276 |
2025-09-04 | $0.004136 | $0.004165 | $0.003117 | $0.003117 | $20,475.02 |
2025-09-03 | $0.003846 | $0.004188 | $0.003869 | $0.004124 | $4,277.248 |
2025-09-02 | $0.004068 | $0.004090 | $0.003782 | $0.003838 | $3,881.834 |
2025-09-01 | $0.004411 | $0.004506 | $0.004052 | $0.004063 | $4,461.643 |
2025-08-31 | $0.004612 | $0.004624 | $0.004384 | $0.004411 | $3,240.652 |
2025-08-30 | $0.004458 | $0.005277 | $0.004314 | $0.004601 | $40,325.60 |
2025-08-29 | $0.005145 | $0.005033 | $0.004310 | $0.004458 | $22,519.63 |
2025-08-28 | $0.004970 | $0.005813 | $0.004754 | $0.005155 | $60,659.36 |
2025-08-27 | $0.004198 | $0.005054 | $0.004152 | $0.004970 | $25,654.98 |
2025-08-26 | $0.004712 | $0.004678 | $0.003939 | $0.004179 | $26,291.91 |
2025-08-25 | $0.005303 | $0.005963 | $0.004677 | $0.004712 | $41,427.30 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Sage by Virtuals(SAGE)
