Agent S(S)Hoje
$0.000239
Agent S Histórico de preços
(S)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 | $0.000228 | $0.000230 | $0.000214 | $0.000224 | $695.7935 |
2025-09-09 | $0.000225 | $0.000246 | $0.000219 | $0.000228 | $1,895.279 |
2025-09-08 | $0.000216 | $0.000227 | $0.000213 | $0.000225 | $108.0693 |
2025-09-07 | $0.000213 | $0.000220 | $0.000207 | $0.000216 | $273.4444 |
2025-09-06 | $0.000196 | $0.000218 | $0.000194 | $0.000213 | $826.6497 |
2025-09-05 | $0.000192 | $0.000201 | $0.000189 | $0.000196 | $302.0745 |
2025-09-04 | $0.000205 | $0.000211 | $0.000192 | $0.000193 | $472.3630 |
2025-09-03 | $0.000204 | $0.000213 | $0.000198 | $0.000205 | $779.5008 |
2025-09-02 | $0.000206 | $0.000216 | $0.000196 | $0.000204 | $663.2103 |
2025-09-01 | $0.000200 | $0.000216 | $0.000195 | $0.000206 | $1,555.342 |
2025-08-31 | $0.000201 | $0.000203 | $0.000196 | $0.000201 | $695.1253 |
2025-08-30 | $0.000209 | $0.000209 | $0.000195 | $0.000199 | $1,042.031 |
2025-08-29 | $0.000171 | $0.000216 | $0.000164 | $0.000209 | $3,183.542 |
2025-08-28 | $0.000176 | $0.000177 | $0.000165 | $0.000171 | $480.5515 |
2025-08-27 | $0.000169 | $0.000188 | $0.000161 | $0.000176 | $1,976.558 |
2025-08-26 | $0.000191 | $0.000193 | $0.000158 | $0.000169 | $1,841.402 |
2025-08-25 | $0.000199 | $0.000214 | $0.000189 | $0.000191 | $493.3470 |
2025-08-24 | $0.000207 | $0.000218 | $0.000198 | $0.000199 | $680.8371 |
2025-08-23 | $0.000209 | $0.000256 | $0.000205 | $0.000207 | $3,823.252 |
2025-08-22 | $0.000198 | $0.000244 | $0.000184 | $0.000209 | $2,709.372 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Agent S(S)
