Chain-key USDC(CKUSDC)Hoje
$0.997652
1 anos atrás
$1.003
Chain-key USDC Histórico de preços
(CKUSDC)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.997260 | $1.006852 | $0.992934 | $1.001092 | $33,243.44 |
2025-09-05 | $1.001801 | $1.009019 | $0.991593 | $1.001383 | $111.677K |
2025-09-04 | $1.000618 | $1.009064 | $0.989521 | $1.001801 | $64,064.79 |
2025-09-03 | $0.998046 | $1.008 | $0.992514 | $1.001794 | $83,886.28 |
2025-09-02 | $1.000811 | $1.008 | $0.985781 | $0.998046 | $119.968K |
2025-09-01 | $0.999203 | $1.009 | $0.991285 | $0.999335 | $152.253K |
2025-08-31 | $0.998144 | $1.008 | $0.993479 | $1.000652 | $41,168.06 |
2025-08-30 | $1.000670 | $1.008 | $0.992635 | $0.997939 | $103.816K |
2025-08-29 | $1.001349 | $1.007 | $0.990267 | $0.998743 | $158.633K |
2025-08-28 | $1.001666 | $1.008 | $0.993374 | $1.001349 | $145.952K |
2025-08-27 | $1.003536 | $1.007 | $0.992162 | $1.001666 | $81,585.93 |
2025-08-26 | $1.000472 | $1.008 | $0.989851 | $1.003134 | $176.468K |
2025-08-25 | $0.998659 | $1.009 | $0.973734 | $1.000472 | $231.700K |
2025-08-24 | $1.002382 | $1.008 | $0.991749 | $0.999421 | $70,496.57 |
2025-08-23 | $1.002032 | $1.021 | $0.991845 | $1.000902 | $105.962K |
2025-08-22 | $0.994226 | $1.024 | $0.989405 | $0.999779 | $176.258K |
2025-08-21 | $0.993825 | $1.013 | $0.992346 | $0.999120 | $152.787K |
2025-08-20 | $1.000236 | $1.01 | $0.990361 | $1.002341 | $173.058K |
2025-08-19 | $1.005093 | $1.009 | $0.987758 | $0.998190 | $180.724K |
2025-08-18 | $1.000453 | $1.01 | $0.986583 | $1.002218 | $168.245K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Chain-key USDC(CKUSDC)
