cgETH Hashkey Cloud(CGETH.HASHKEY)Hoje
$4,157.77
cgETH Hashkey Cloud Histórico de preços
(CGETH.HASHKEY)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $4,300.426 | $4,317.451 | $4,194.107 | $4,205.943 | $21.27675 |
2025-09-03 | $4,162.849 | $4,315.28 | $4,149.5 | $4,300.427 | $28.19212 |
2025-09-02 | $4,240.274 | $4,250.7 | $4,122.41 | $4,162.855 | $60.20302 |
2025-09-01 | $4,327.204 | $4,328.81 | $4,231.23 | $4,241.423 | $6.191352 |
2025-08-31 | $4,245.996 | $4,329.69 | $4,222.09 | $4,327.204 | $24.38473 |
2025-08-30 | $4,196.428 | $4,250.12 | $4,150.31 | $4,246.849 | $9.752802 |
2025-08-29 | $4,394.602 | $4,458.43 | $4,174.59 | $4,196.428 | $61.57679 |
2025-08-28 | $4,464.440 | $4,490.54 | $4,354.76 | $4,394.602 | $27.18878 |
2025-08-27 | $4,377.569 | $4,479.86 | $4,359.23 | $4,464.440 | $21.06756 |
2025-08-26 | $4,495.786 | $4,497.41 | $4,228.55 | $4,377.569 | $82.14969 |
2025-08-25 | -- | $4,746.13 | $4,396.45 | $4,495.786 | $104.1782 |
2025-08-24 | -- | $4,642.41 | $4,551.21 | -- | -- |
2025-08-23 | $4,450.557 | $4,694.19 | $4,535.43 | $4,583.317 | $85.23936 |
2025-08-22 | $4,127.646 | $4,535.43 | $4,091.48 | $4,452.957 | $106.9467 |
2025-08-21 | $4,131.400 | $4,216.81 | $4,124.5 | $4,127.646 | $28.13129 |
2025-08-20 | $4,083.131 | $4,155.62 | $3,967.16 | $4,131.400 | $60.06525 |
2025-08-19 | $4,164.761 | $4,226.91 | $4,072.42 | $4,083.131 | $28.61957 |
2025-08-18 | $4,400.014 | $4,401.35 | $4,116.91 | $4,164.761 | $60.18598 |
2025-08-17 | $4,258.856 | $4,421.93 | $4,259.29 | $4,401.321 | $39.21167 |
2025-08-16 | $4,342.449 | $4,295.78 | $4,256.72 | $4,258.856 | $20.27873 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
cgETH Hashkey Cloud(CGETH.HASHKEY)
