sqrFUND(SQR)Hoy
$0.000070
sqrFUND Historial de precios
(SQR)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000055 | $0.000062 | $0.000055 | $0.000062 | $561.5638 |
2025-09-11 | $0.000047 | $0.000055 | $0.000046 | $0.000055 | $1,042.013 |
2025-09-10 | $0.000043 | $0.000047 | $0.000043 | $0.000047 | $277.1859 |
2025-09-09 | $0.000054 | $0.000054 | $0.000038 | $0.000043 | $2,675.580 |
2025-09-08 | $0.000052 | $0.000054 | $0.000051 | $0.000054 | $263.5079 |
2025-09-07 | $0.000050 | $0.000052 | $0.000050 | $0.000052 | $60.70341 |
2025-09-06 | $0.000051 | $0.000051 | $0.000050 | $0.000050 | $26.13264 |
2025-09-05 | $0.000051 | $0.000052 | $0.000050 | $0.000051 | $9.885969 |
2025-09-04 | $0.000052 | $0.000052 | $0.000051 | $0.000051 | $35.51321 |
2025-09-03 | $0.000049 | $0.000053 | $0.000049 | $0.000052 | $64.30572 |
2025-09-02 | $0.000049 | $0.000050 | $0.000048 | $0.000049 | $6.790679 |
2025-09-01 | $0.000046 | $0.000050 | $0.000046 | $0.000048 | $102.8161 |
2025-08-31 | $0.000054 | $0.000056 | $0.000038 | $0.000046 | $2,802.117 |
2025-08-30 | $0.000056 | $0.000055 | $0.000054 | $0.000054 | $12.28353 |
2025-08-29 | $0.000058 | $0.000059 | $0.000055 | $0.000055 | $109.7755 |
2025-08-28 | $0.000058 | $0.000060 | $0.000056 | $0.000058 | $25.60689 |
2025-08-27 | $0.000052 | $0.000058 | $0.000053 | $0.000058 | $70.39928 |
2025-08-26 | $0.000056 | $0.000057 | $0.000051 | $0.000052 | $441.7175 |
2025-08-25 | -- | $0.000079 | $0.000056 | -- | -- |
2025-08-24 | $0.000082 | $0.000083 | $0.000076 | $0.000077 | $779.8280 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
sqrFUND(SQR)
