Amped Finance(AMPED)Hoje
$0.006639
Amped Finance Histórico de preços
(AMPED)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.006721 | $0.007082 | $0.006544 | $0.006565 | $1,990.843 |
2025-09-11 | $0.006828 | $0.006826 | $0.006474 | $0.006698 | $494.2890 |
2025-09-10 | $0.006860 | $0.006933 | $0.006617 | $0.006828 | $224.4229 |
2025-09-09 | $0.006905 | $0.007110 | $0.006688 | $0.006873 | $158.4222 |
2025-09-08 | $0.007207 | $0.007326 | $0.006683 | $0.006905 | $1,054.160 |
2025-09-07 | $0.007104 | $0.007370 | $0.007078 | $0.007207 | $22.44354 |
2025-09-06 | $0.007140 | $0.007317 | $0.006787 | $0.007104 | $1,045.105 |
2025-09-05 | $0.006770 | $0.007210 | $0.006706 | $0.007138 | $8,622.940 |
2025-09-04 | $0.006782 | $0.007091 | $0.006649 | $0.006770 | $8,846.375 |
2025-09-03 | $0.006948 | $0.007158 | $0.006632 | $0.006782 | $8,841.068 |
2025-09-02 | $0.006774 | $0.007103 | $0.006479 | $0.006948 | $8,122.005 |
2025-09-01 | $0.006979 | $0.007272 | $0.006755 | $0.006820 | $6,850.581 |
2025-08-31 | $0.007142 | $0.007210 | $0.006807 | $0.007045 | $8,602.752 |
2025-08-30 | $0.007145 | $0.007516 | $0.006986 | $0.007095 | $9,861.924 |
2025-08-29 | $0.007487 | $0.007581 | $0.007027 | $0.007143 | $8,228.657 |
2025-08-28 | $0.007076 | $0.007561 | $0.006936 | $0.007488 | $8,515.170 |
2025-08-27 | $0.006911 | $0.007464 | $0.006930 | $0.007022 | $7,909.563 |
2025-08-26 | $0.007163 | $0.007200 | $0.006344 | $0.006913 | $12,523.71 |
2025-08-25 | $0.008930 | $0.009664 | $0.006527 | $0.007163 | $22,699.74 |
2025-08-24 | $0.008009 | $0.009610 | $0.008051 | $0.008930 | $13,670.63 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Amped Finance(AMPED)
