Brainlet(BRAINLET)Hoje
$0.003415
1 anos atrás
$0.015951
Brainlet Histórico de preços
(BRAINLET)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.003375 | $0.003556 | $0.003274 | $0.003403 | $44,059.81 |
2025-09-04 | $0.003483 | $0.003821 | $0.003371 | $0.003375 | $69,501.38 |
2025-09-03 | $0.003270 | $0.003626 | $0.003257 | $0.003493 | $50,704.40 |
2025-09-02 | $0.003130 | $0.003316 | $0.003095 | $0.003262 | $40,851.70 |
2025-09-01 | $0.003419 | $0.003500 | $0.003093 | $0.003130 | $73,562.00 |
2025-08-31 | $0.003315 | $0.003674 | $0.003251 | $0.003411 | $114.601K |
2025-08-30 | $0.003824 | $0.003693 | $0.003214 | $0.003313 | $167.170K |
2025-08-29 | $0.004429 | $0.004438 | $0.003696 | $0.003808 | $76,082.83 |
2025-08-28 | $0.003948 | $0.004528 | $0.003598 | $0.004406 | $239.629K |
2025-08-27 | $0.003618 | $0.003986 | $0.003589 | $0.003948 | $69,261.04 |
2025-08-26 | $0.003848 | $0.003891 | $0.003384 | $0.003636 | $120.665K |
2025-08-25 | $0.003685 | $0.004001 | $0.003484 | $0.003848 | $112.101K |
2025-08-24 | $0.003943 | $0.004697 | $0.003668 | $0.003694 | $279.928K |
2025-08-23 | $0.003796 | $0.004016 | $0.003717 | $0.003943 | $96,292.89 |
2025-08-22 | $0.002890 | $0.003951 | $0.002803 | $0.003850 | $163.968K |
2025-08-21 | $0.003065 | $0.003353 | $0.002833 | $0.002902 | $114.455K |
2025-08-20 | $0.003137 | $0.003100 | $0.002944 | $0.003066 | $60,165.51 |
2025-08-19 | $0.003191 | $0.003226 | $0.003034 | $0.003137 | $54,938.82 |
2025-08-18 | $0.003542 | $0.003687 | $0.003126 | $0.003202 | $200.087K |
2025-08-17 | $0.003341 | $0.003622 | $0.003259 | $0.003542 | $166.342K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Brainlet(BRAINLET)
