Pencils Protocol(DAPP)Vandaag
$0.003793
Pencils Protocol Prijsgeschiedenis
(DAPP)Tijdsperiode: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.003761 | $0.003876 | $0.003647 | $0.003834 | $215.075K |
2025-09-13 | $0.003043 | $0.003836 | $0.003176 | $0.003797 | $259.379K |
2025-09-12 | $0.002940 | $0.003387 | $0.002670 | $0.003043 | $121.871K |
2025-09-11 | $0.003265 | $0.003289 | $0.002928 | $0.002938 | $24,764.62 |
2025-09-10 | $0.003736 | $0.003752 | $0.003200 | $0.003276 | $34,434.17 |
2025-09-09 | $0.003270 | $0.003840 | $0.003008 | $0.003840 | $48,897.05 |
2025-09-08 | $0.003105 | $0.003449 | $0.002878 | $0.003273 | $37,299.81 |
2025-09-07 | $0.002972 | $0.003257 | $0.002922 | $0.003105 | $14,490.42 |
2025-09-06 | $0.002979 | $0.003113 | $0.002920 | $0.002972 | $12,344.68 |
2025-09-05 | $0.003281 | $0.003257 | $0.002752 | $0.002979 | $23,734.70 |
2025-09-04 | $0.003125 | $0.003281 | $0.003097 | $0.003276 | $19,376.10 |
2025-09-03 | $0.003106 | $0.003170 | $0.003041 | $0.003126 | $17,372.62 |
2025-09-02 | $0.003275 | $0.003278 | $0.003010 | $0.003086 | $20,750.01 |
2025-09-01 | $0.003190 | $0.003302 | $0.003177 | $0.003274 | $20,135.00 |
2025-08-31 | $0.003206 | $0.003212 | $0.003094 | $0.003190 | $19,772.17 |
2025-08-30 | $0.003177 | $0.003246 | $0.003180 | $0.003200 | $16,737.59 |
2025-08-29 | $0.003416 | $0.003429 | $0.003136 | $0.003177 | $18,659.26 |
2025-08-28 | $0.003431 | $0.003867 | $0.003338 | $0.003416 | $17,490.75 |
2025-08-27 | $0.003473 | $0.003562 | $0.003339 | $0.003429 | $23,302.14 |
2025-08-26 | $0.003536 | $0.003553 | $0.003391 | $0.003472 | $18,511.25 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-15
Pencils Protocol(DAPP)
