5th Scape($5SCAPE)Hoje
$0.000179
5th Scape Histórico de preços
($5SCAPE)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000170 | $0.000200 | $0.000161 | $0.000180 | $133.929K |
2025-09-07 | $0.000199 | $0.000197 | $0.000154 | $0.000170 | $100.931K |
2025-09-06 | $0.000173 | $0.000205 | $0.000146 | $0.000199 | $122.702K |
2025-09-05 | $0.000197 | $0.000203 | $0.000170 | $0.000173 | $73,471.27 |
2025-09-04 | $0.000263 | $0.000266 | $0.000184 | $0.000197 | $102.989K |
2025-09-03 | $0.000273 | $0.000280 | $0.000259 | $0.000263 | $89,778.53 |
2025-09-02 | $0.000276 | $0.000301 | $0.000252 | $0.000273 | $108.051K |
2025-09-01 | $0.000301 | $0.000325 | $0.000272 | $0.000276 | $107.722K |
2025-08-31 | $0.000262 | $0.000328 | $0.000263 | $0.000301 | $127.952K |
2025-08-30 | $0.000237 | $0.000279 | $0.000227 | $0.000262 | $93,047.62 |
2025-08-29 | $0.000281 | $0.000289 | $0.000217 | $0.000238 | $119.253K |
2025-08-28 | $0.000293 | $0.000290 | $0.000264 | $0.000281 | $88,827.78 |
2025-08-27 | $0.000278 | $0.000293 | $0.000259 | $0.000293 | $125.455K |
2025-08-26 | $0.000289 | $0.000289 | $0.000271 | $0.000278 | $96,084.09 |
2025-08-25 | $0.000269 | $0.000324 | $0.000257 | $0.000289 | $124.186K |
2025-08-24 | $0.000339 | $0.000336 | $0.000267 | $0.000270 | $88,373.33 |
2025-08-23 | $0.000318 | $0.000345 | $0.000283 | $0.000339 | $120.775K |
2025-08-22 | $0.000316 | $0.000332 | $0.000296 | $0.000318 | $129.887K |
2025-08-21 | $0.000313 | $0.000334 | $0.000314 | $0.000316 | $70,647.44 |
2025-08-20 | $0.000314 | $0.000332 | $0.000288 | $0.000313 | $121.031K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
5th Scape($5SCAPE)
