0xsim by Virtuals(SAGE)Hoje
$0.002173
0xsim by Virtuals Histórico de preços
(SAGE)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | -- | $0.002247 | $0.002147 | -- | -- |
2025-09-09 | $0.002186 | $0.002326 | $0.002165 | $0.002171 | $11.46873 |
2025-09-08 | $0.002020 | $0.002252 | $0.001956 | $0.002187 | $8.722882 |
2025-09-07 | -- | $0.002024 | $0.001921 | $0.002020 | $1.551387 |
2025-09-06 | -- | $0.001949 | $0.001853 | -- | -- |
2025-09-05 | -- | $0.001950 | $0.001819 | -- | -- |
2025-09-04 | -- | $0.001988 | $0.001850 | -- | -- |
2025-09-03 | -- | $0.001823 | $0.001764 | -- | -- |
2025-09-02 | $0.001872 | $0.001870 | $0.001752 | $0.001774 | $3.639789 |
2025-09-01 | $0.001982 | $0.002004 | $0.001843 | $0.001869 | $3.069072 |
2025-08-31 | -- | $0.002034 | $0.001962 | $0.001982 | $30.24182 |
2025-08-30 | -- | $0.001989 | $0.001944 | -- | -- |
2025-08-29 | -- | $0.002119 | $0.001957 | -- | -- |
2025-08-28 | $0.002066 | $0.002123 | $0.001984 | $0.002092 | $14.35560 |
2025-08-27 | -- | $0.002102 | $0.002025 | -- | -- |
2025-08-26 | -- | $0.002048 | $0.001955 | -- | -- |
2025-08-25 | $0.002125 | $0.002213 | $0.002036 | $0.002049 | $1.070643 |
2025-08-24 | -- | $0.002247 | $0.002092 | -- | -- |
2025-08-23 | -- | $0.002314 | $0.002195 | -- | -- |
2025-08-22 | $0.002080 | $0.002347 | $0.001978 | $0.002294 | $1.318084 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
0xsim by Virtuals(SAGE)
