HashTensor(SN16)Hoje
$0.813438
HashTensor Histórico de preços
(SN16)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.779571 | $0.821133 | $0.762352 | $0.799616 | $75,579.73 |
2025-09-10 | $0.755475 | $0.782462 | $0.751393 | $0.779571 | $37,635.41 |
2025-09-09 | $0.779236 | $0.793288 | $0.75045 | $0.755691 | $84,292.82 |
2025-09-08 | $0.735862 | $0.782993 | $0.7255 | $0.779236 | $8,572.879 |
2025-09-07 | $0.711271 | $0.73845 | $0.708745 | $0.736065 | $677.1465 |
2025-09-06 | $0.722480 | $0.751836 | $0.710335 | $0.711056 | $64,234.97 |
2025-09-05 | $0.714242 | $0.74323 | $0.710433 | $0.722480 | $36,943.33 |
2025-09-04 | -- | $0.751244 | $0.714877 | -- | -- |
2025-09-03 | -- | $0.746186 | $0.72193 | -- | -- |
2025-09-02 | -- | $0.730965 | $0.699598 | -- | -- |
2025-09-01 | $0.748262 | $0.750281 | $0.711824 | $0.714095 | $10,461.96 |
2025-08-31 | $0.748263 | $0.760773 | $0.742967 | $0.748260 | $27,278.52 |
2025-08-30 | $0.739950 | $0.753102 | $0.730387 | $0.749352 | $7,309.204 |
2025-08-29 | $0.773824 | $0.781446 | $0.733928 | $0.737183 | $166.0215 |
2025-08-28 | $0.783929 | $0.796627 | $0.764827 | $0.773824 | $48,322.80 |
2025-08-27 | $0.767161 | $0.796518 | $0.768362 | $0.783929 | $1,955.311 |
2025-08-26 | $0.804937 | $0.809776 | $0.747944 | $0.767171 | $3,902.105 |
2025-08-25 | $0.848220 | $0.893723 | $0.799308 | $0.805010 | $4,581.431 |
2025-08-24 | $0.868799 | $0.871914 | $0.834858 | $0.848217 | $6,501.677 |
2025-08-23 | $0.864831 | $0.900031 | $0.861883 | $0.868805 | $2,611.382 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
HashTensor(SN16)
