Save(SAVE)Hoy
$0.29505
Save Historial de precios
(SAVE)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.293749 | $0.295759 | $0.292458 | $0.292898 | $314.4122 |
2025-09-01 | $0.310625 | $0.314222 | $0.293526 | $0.293749 | $3,340.997 |
2025-08-31 | $0.312217 | $0.312875 | $0.309933 | $0.310508 | $579.6013 |
2025-08-30 | $0.310664 | $0.31778 | $0.289294 | $0.312222 | $20,559.70 |
2025-08-29 | $0.311630 | $0.313622 | $0.310144 | $0.310261 | $1,625.042 |
2025-08-28 | $0.313041 | $0.314517 | $0.311327 | $0.311625 | $16,466.43 |
2025-08-27 | $0.313366 | $0.315576 | $0.310612 | $0.313041 | $2,881.033 |
2025-08-26 | $0.312022 | $0.315512 | $0.310907 | $0.313343 | $2,171.839 |
2025-08-25 | $0.311611 | $0.315415 | $0.310848 | $0.312022 | $966.6274 |
2025-08-24 | $0.314272 | $0.315582 | $0.309506 | $0.311610 | $193.9974 |
2025-08-23 | $0.311133 | $0.314769 | $0.30976 | $0.314257 | $382.4270 |
2025-08-22 | $0.310293 | $0.313242 | $0.308334 | $0.311133 | $870.5563 |
2025-08-21 | $0.308897 | $0.311696 | $0.308027 | $0.310259 | $4,609.391 |
2025-08-20 | $0.308775 | $0.312169 | $0.308392 | $0.310035 | $1,179.068 |
2025-08-19 | $0.311265 | $0.311285 | $0.308057 | $0.308774 | $646.4427 |
2025-08-18 | $0.310527 | $0.311361 | $0.307709 | $0.311290 | $1,526.757 |
2025-08-17 | $0.299614 | $0.310636 | $0.299563 | $0.310525 | $1,226.211 |
2025-08-16 | $0.291875 | $0.301955 | $0.291773 | $0.299642 | $6,608.021 |
2025-08-15 | $0.291476 | $0.295224 | $0.290121 | $0.291875 | $1,394.862 |
2025-08-14 | $0.285660 | $0.292402 | $0.285051 | $0.291428 | $7,314.008 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
Save(SAVE)
