Chainbase(C)Hoje
$0.2754
Chainbase Histórico de preços
(C)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 | $0.240018 | $0.279 | $0.2385 | $0.262272 | $71.093M |
2025-09-14 | $0.237754 | $0.2741 | $0.2354 | $0.239547 | $34.117M |
2025-09-13 | $0.224044 | $0.2481 | $0.2261 | $0.238210 | $15.491M |
2025-09-12 | $0.225966 | $0.2334 | $0.222 | $0.224913 | $12.366M |
2025-09-11 | $0.234373 | $0.2439 | $0.2225 | $0.225884 | $19.497M |
2025-09-10 | $0.237046 | $0.2449 | $0.2288 | $0.236002 | $19.807M |
2025-09-09 | $0.254300 | $0.2617 | $0.2316 | $0.236025 | $32.264M |
2025-09-08 | $0.238328 | $0.2796 | $0.235 | $0.253571 | $58.575M |
2025-09-07 | $0.238304 | $0.2568 | $0.2306 | $0.239111 | $36.317M |
2025-09-06 | $0.213276 | $0.248 | $0.2111 | $0.238626 | $32.178M |
2025-09-05 | $0.211053 | $0.2263 | $0.2094 | $0.212712 | $13.433M |
2025-09-04 | $0.228432 | $0.2349 | $0.207 | $0.2096 | $5.475M |
2025-09-03 | $0.208318 | $0.2322 | $0.2049 | $0.227327 | $27.670M |
2025-09-02 | $0.210403 | $0.2219 | $0.2007 | $0.207578 | $20.824M |
2025-09-01 | $0.235489 | $0.267 | $0.2087 | $0.210080 | $66.031M |
2025-08-31 | $0.217464 | $0.2418 | $0.211 | $0.235191 | $49.726M |
2025-08-30 | $0.199438 | $0.2304 | $0.1934 | $0.217252 | $38.359M |
2025-08-29 | $0.207471 | $0.2213 | $0.1964 | $0.199018 | $44.487M |
2025-08-28 | $0.195522 | $0.2105 | $0.1876 | $0.206239 | $25.939M |
2025-08-27 | $0.199437 | $0.2004 | $0.1911 | $0.195361 | $16.063M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Chainbase(C)
