cr0w by Virtuals(CROW)Oggi
$0.000174
cr0w by Virtuals Cronologia prezzi
(CROW)Periodo di tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000201 | $0.000206 | $0.000179 | $0.000179 | $1,590.651 |
2025-09-03 | $0.000145 | $0.000205 | $0.000148 | $0.000202 | $6,680.311 |
2025-09-02 | $0.000131 | $0.000152 | $0.000122 | $0.000145 | $3,348.196 |
2025-09-01 | $0.000138 | $0.000141 | $0.000129 | $0.000131 | $838.2258 |
2025-08-31 | $0.000144 | $0.000145 | $0.000136 | $0.000138 | $1,126.062 |
2025-08-30 | $0.000149 | $0.000147 | $0.000138 | $0.000144 | $936.3785 |
2025-08-29 | $0.000168 | $0.000165 | $0.000145 | $0.000149 | $1,868.928 |
2025-08-28 | $0.000160 | $0.000171 | $0.000140 | $0.000168 | $7,433.341 |
2025-08-27 | $0.000144 | $0.000184 | $0.000129 | $0.000162 | $22,283.05 |
2025-08-26 | $0.000143 | $0.000147 | $0.000119 | $0.000144 | $8,222.703 |
2025-08-25 | -- | $0.000267 | $0.000143 | -- | -- |
2025-08-24 | $0.000101 | $0.000286 | $0.000099 | $0.000258 | $121.500K |
2025-08-23 | $0.000094 | $0.000163 | $0.000092 | $0.000100 | $23,512.82 |
2025-08-22 | $0.000118 | $0.000231 | $0.000079 | $0.000093 | $130.980K |
2025-08-21 | $0.000070 | $0.000142 | $0.000099 | $0.000118 | $54,418.99 |
2025-08-20 | $0.000061 | $0.000142 | $0.000058 | $0.000070 | $2,366.985 |
2025-08-19 | $0.000065 | $0.000066 | $0.000060 | $0.000061 | $2,526.163 |
2025-08-18 | $0.000059 | $0.000073 | $0.000056 | -- | -- |
2025-08-17 | $0.000048 | $0.000059 | $0.000047 | $0.000059 | $2,431.990 |
2025-08-16 | $0.000054 | $0.000062 | $0.000048 | $0.000048 | $4,585.742 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-05
cr0w by Virtuals(CROW)
