THE SUBSTANCE(DOSE)Aujourd'hui
$0.000092
THE SUBSTANCE Historique des prix
(DOSE)Période de temps: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-06 | $0.000093 | $0.000095 | $0.000091 | $0.000092 | $156.5446 |
2025-09-05 | -- | $0.000101 | $0.000092 | -- | -- |
2025-09-04 | -- | $0.000106 | $0.000100 | $0.000101 | $1,284.812 |
2025-09-03 | -- | $0.000106 | $0.000098 | -- | -- |
2025-09-02 | $0.000096 | $0.000100 | $0.000094 | $0.000098 | $122.3370 |
2025-09-01 | $0.000100 | $0.000100 | $0.000096 | $0.000096 | $22.94901 |
2025-08-31 | $0.000098 | $0.000101 | $0.000097 | $0.000100 | $3.445717 |
2025-08-30 | $0.000101 | $0.000101 | $0.000096 | $0.000098 | $34.35716 |
2025-08-29 | $0.000117 | $0.000118 | $0.000098 | $0.000100 | $1,798.138 |
2025-08-28 | $0.000124 | $0.000122 | $0.000113 | $0.000117 | $941.7843 |
2025-08-27 | $0.000119 | $0.000128 | $0.000118 | $0.000124 | $1,594.860 |
2025-08-26 | $0.000118 | $0.000121 | $0.000107 | $0.000119 | $2,000.783 |
2025-08-25 | $0.000123 | $0.000128 | $0.000117 | $0.000118 | $31,693.69 |
2025-08-24 | $0.000132 | $0.000136 | $0.000122 | $0.000123 | $1,851.324 |
2025-08-23 | $0.000128 | $0.000137 | $0.000127 | $0.000132 | $747.9607 |
2025-08-22 | $0.000131 | $0.000130 | $0.000115 | $0.000128 | $17,163.87 |
2025-08-21 | $0.000134 | $0.000137 | $0.000130 | $0.000131 | $515.7251 |
2025-08-20 | $0.000134 | $0.000137 | $0.000130 | $0.000134 | $1,381.307 |
2025-08-19 | $0.000156 | $0.000160 | $0.000114 | $0.000134 | $12,895.21 |
2025-08-18 | $0.000169 | $0.000168 | $0.000155 | $0.000156 | $4,265.198 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-07
THE SUBSTANCE(DOSE)
