Secret Society(SS)Hoy
$0.016618
Secret Society Historial de precios
(SS)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | -- | $0.016539 | $0.016530 | -- | -- |
2025-09-14 | -- | $0.017557 | $0.017557 | -- | -- |
2025-09-13 | -- | $0.017605 | $0.016854 | -- | -- |
2025-09-12 | $0.016816 | $0.017012 | $0.016488 | $0.016819 | $539.3999 |
2025-09-11 | $0.012170 | $0.017001 | $0.012017 | $0.016816 | $4,580.011 |
2025-09-10 | $0.008097 | $0.012266 | $0.008098 | $0.012170 | $4,618.486 |
2025-09-09 | -- | $0.008161 | $0.007102 | -- | -- |
2025-09-08 | -- | $0.007094 | $0.006998 | -- | -- |
2025-09-07 | $0.006991 | $0.007065 | $0.006968 | $0.007040 | $133.2716 |
2025-09-06 | $0.010982 | $0.007652 | $0.006656 | $0.006991 | $6,873.306 |
2025-09-05 | -- | $0.010982 | $0.007626 | $0.010982 | $17,378.79 |
2025-09-04 | -- | $0.031808 | $0.031170 | -- | -- |
2025-09-03 | -- | $0.031387 | $0.030766 | -- | -- |
2025-09-02 | -- | $0.031768 | $0.031677 | -- | -- |
2025-09-01 | $0.032430 | $0.032410 | $0.031617 | -- | -- |
2025-08-31 | $0.031694 | $0.032452 | $0.031468 | $0.032430 | $27.56552 |
2025-08-30 | $0.032848 | $0.032967 | $0.031069 | $0.031694 | $189.1175 |
2025-08-29 | $0.035926 | $0.036138 | $0.032404 | $0.032708 | $2,075.958 |
2025-08-28 | $0.047419 | $0.047153 | $0.035926 | $0.036014 | $8,479.577 |
2025-08-27 | $0.046960 | $0.048045 | $0.046885 | $0.047419 | $1,043.233 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Secret Society(SS)
