Subsocial(SUB)Hoy
$0.000076
hace 1 años
$0.001932
Subsocial Historial de precios
(SUB)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000082 | $0.000082 | $0.000076 | $0.000076 | $7.148058 |
2025-09-03 | $0.000077 | $0.000086 | $0.000077 | $0.000082 | $27.34120 |
2025-09-02 | $0.000078 | $0.000317 | $0.000076 | $0.000077 | $48.28096 |
2025-09-01 | $0.000079 | $0.000081 | $0.000077 | $0.000078 | $4.256588 |
2025-08-31 | $0.000079 | $0.000080 | $0.000078 | $0.000079 | $3.639244 |
2025-08-30 | $0.000079 | $0.000079 | $0.000077 | $0.000079 | $3.393238 |
2025-08-29 | $0.000083 | $0.000084 | $0.000078 | $0.000079 | $2.801687 |
2025-08-28 | $0.000083 | $0.000085 | $0.000081 | $0.000083 | $1.941701 |
2025-08-27 | $0.000074 | $0.000084 | $0.000074 | $0.000083 | $12.56741 |
2025-08-26 | $0.000077 | $0.000077 | $0.000073 | $0.000074 | $1.736602 |
2025-08-25 | $0.000079 | $0.000084 | $0.000077 | $0.000077 | $1.802921 |
2025-08-24 | $0.000082 | $0.000099 | $0.000075 | $0.000079 | $76.01634 |
2025-08-23 | $0.000067 | $0.000082 | $0.000067 | $0.000082 | $8.326014 |
2025-08-22 | $0.000080 | $0.000081 | $0.000063 | $0.000067 | $129.8477 |
2025-08-21 | $0.000083 | $0.000083 | $0.000080 | $0.000080 | $1.870864 |
2025-08-20 | $0.000084 | $0.000084 | $0.000080 | $0.000083 | $1.976586 |
2025-08-19 | $0.000087 | $0.000088 | $0.000084 | $0.000084 | $0.487930 |
2025-08-18 | -- | $0.000094 | $0.000086 | $0.000087 | $2.023021 |
2025-08-17 | $0.000084 | $0.000093 | $0.000083 | -- | -- |
2025-08-16 | $0.000082 | $0.000084 | $0.000077 | $0.000084 | $34.34639 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Subsocial(SUB)
