Capminal(CAP)Hoje
$0.000179
Capminal Histórico de preços
(CAP)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000215 | $0.000223 | $0.000179 | $0.000179 | $3,194.367 |
2025-09-14 | $0.000251 | $0.000241 | $0.000215 | $0.000215 | $3,238.497 |
2025-09-13 | $0.000250 | $0.000282 | $0.000240 | $0.000240 | $5,356.406 |
2025-09-12 | $0.000260 | $0.000279 | $0.000232 | $0.000250 | $6,731.676 |
2025-09-11 | $0.000275 | $0.000287 | $0.000257 | $0.000260 | $4,186.878 |
2025-09-10 | $0.000292 | $0.000293 | $0.000260 | $0.000276 | $6,218.037 |
2025-09-09 | $0.000293 | $0.000331 | $0.000284 | $0.000293 | $7,901.711 |
2025-09-08 | $0.000246 | $0.000311 | $0.000240 | $0.000294 | $18,072.53 |
2025-09-07 | $0.000240 | $0.000260 | $0.000228 | $0.000246 | $5,362.015 |
2025-09-06 | $0.000259 | $0.000282 | $0.000205 | $0.000240 | $17,935.11 |
2025-09-05 | $0.000270 | $0.000299 | $0.000259 | $0.000259 | $10,303.50 |
2025-09-04 | $0.000320 | $0.000333 | $0.000253 | $0.000270 | $12,917.84 |
2025-09-03 | $0.000293 | $0.000349 | $0.000267 | $0.000325 | $17,285.39 |
2025-09-02 | $0.000288 | $0.000306 | $0.000246 | $0.000293 | $28,770.00 |
2025-09-01 | $0.000313 | $0.000414 | $0.000265 | $0.000287 | $25,311.17 |
2025-08-31 | $0.000400 | $0.000402 | $0.000311 | $0.000313 | $18,061.18 |
2025-08-30 | $0.000395 | $0.000408 | $0.000383 | $0.000400 | $8,763.265 |
2025-08-29 | $0.000389 | $0.000402 | $0.000371 | $0.000394 | $2,941.091 |
2025-08-28 | $0.000392 | $0.000433 | $0.000367 | $0.000390 | $8,453.908 |
2025-08-27 | $0.000350 | $0.000408 | $0.000351 | $0.000392 | $4,384.292 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Capminal(CAP)
