Chain-key USDT(CKUSDT)Hoje
$0.993721
1 anos atrás
$1.047
Chain-key USDT Histórico de preços
(CKUSDT)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $1.003887 | $1.015073 | $0.969561 | $0.995022 | $40,934.79 |
2025-09-08 | $1.004261 | $1.014070 | $0.990858 | $1.005830 | $13,549.09 |
2025-09-07 | $0.990503 | $1.010758 | $0.991556 | $1.005026 | $2,464.077 |
2025-09-06 | $1.001407 | $1.007157 | $0.985513 | $0.990503 | $4,076.459 |
2025-09-05 | $1.002596 | $1.010888 | $0.982257 | $0.995177 | $23,252.96 |
2025-09-04 | $1.001678 | $1.008105 | $0.982617 | $1.002596 | $12,204.41 |
2025-09-03 | $0.993595 | $1.015 | $0.992318 | $1.001678 | $1,439.696 |
2025-09-02 | $0.995177 | $1.013 | $0.976339 | $0.993074 | $4,460.114 |
2025-09-01 | $1.004152 | $1.011 | $0.982773 | $0.994476 | $5,355.339 |
2025-08-31 | $1.001785 | $1.009 | $0.990642 | $1.004152 | $985.7942 |
2025-08-30 | $1.000484 | $1.011 | $0.989512 | $1.000572 | $4,831.106 |
2025-08-29 | $0.997040 | $1.014 | $0.988472 | $0.997645 | $3,957.819 |
2025-08-28 | $0.999524 | $1.011 | $0.992349 | $0.997401 | $3,423.890 |
2025-08-27 | $1.002252 | $1.016 | $0.991148 | $0.998954 | $2,891.027 |
2025-08-26 | $0.998831 | $1.037 | $0.987906 | $1.000514 | $10,970.46 |
2025-08-25 | -- | $1.013 | $0.968953 | -- | -- |
2025-08-24 | $1.002180 | $1.009 | $0.987082 | $0.992960 | $9,001.638 |
2025-08-23 | $1.007218 | $1.031 | $0.988916 | $1.000726 | $14,521.80 |
2025-08-22 | $1.000177 | $1.03 | $0.988623 | $1.007218 | $9,478.972 |
2025-08-21 | $0.998979 | $1.013 | $0.989214 | $0.995837 | $4,372.284 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Chain-key USDT(CKUSDT)
