SecondLive(LIVE)Dzisiaj
$0.018138
Historia cen SecondLive
(LIVE)Okres czasu: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Data | Cena otwarcia* | Wyższa cena | Niższa cena | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.017221 | $0.019269 | $0.017126 | $0.018480 | $748.345K |
2025-09-18 | $0.017254 | $0.018029 | $0.016905 | $0.017221 | $745.876K |
2025-09-17 | $0.018103 | $0.018442 | $0.016855 | $0.017254 | $697.117K |
2025-09-16 | $0.018934 | $0.018766 | $0.017079 | $0.018293 | $714.614K |
2025-09-15 | $0.019394 | $0.022434 | $0.017915 | $0.018934 | $925.303K |
2025-09-14 | $0.018418 | $0.021103 | $0.017280 | $0.019398 | $802.341K |
2025-09-13 | $0.018430 | $0.018741 | $0.018183 | $0.018402 | $664.826K |
2025-09-12 | $0.018796 | $0.019211 | $0.018392 | $0.018504 | $633.567K |
2025-09-11 | $0.020302 | $0.021401 | $0.018045 | $0.018770 | $1.191M |
2025-09-10 | $0.020665 | $0.023791 | $0.018987 | $0.020176 | $1.194M |
2025-09-09 | $0.019194 | $0.020728 | $0.018778 | $0.020665 | $1.787M |
2025-09-08 | $0.017965 | $0.020216 | $0.017954 | $0.019194 | $1.732M |
2025-09-07 | $0.019614 | $0.020441 | $0.017686 | $0.017944 | $2.365M |
2025-09-06 | $0.017674 | $0.020640 | $0.017299 | $0.019727 | $3.597M |
2025-09-05 | $0.018179 | $0.021130 | $0.016563 | $0.017604 | $3.853M |
2025-09-04 | $0.024228 | $0.025310 | $0.018055 | $0.018112 | $26.774M |
2025-09-03 | $0.025033 | $0.028897 | $0.022553 | $0.024228 | $3.355M |
2025-09-02 | $0.024431 | $0.029931 | $0.021371 | $0.024138 | $1.559M |
2025-09-01 | $0.017061 | $0.028856 | $0.017027 | $0.023936 | $3.289M |
2025-08-31 | $0.017334 | $0.017681 | $0.017050 | $0.017096 | $1.020M |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-20
SecondLive(LIVE)
