CHARLES(CHARLES)Hoje
$0.025217
CHARLES Histórico de preços
(CHARLES)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.022250 | $0.023220 | $0.020398 | $0.022899 | $1,340.904 |
2025-09-11 | $0.022844 | $0.022947 | $0.022167 | $0.022260 | $35.08253 |
2025-09-10 | $0.022524 | $0.023385 | $0.020189 | $0.022813 | $3,226.697 |
2025-09-09 | $0.024881 | $0.028799 | $0.022374 | $0.022574 | $9,356.009 |
2025-09-08 | $0.024911 | $0.029220 | $0.024606 | $0.024881 | $5,385.419 |
2025-09-07 | $0.024608 | $0.025094 | $0.024387 | $0.024911 | $269.3623 |
2025-09-06 | $0.025088 | $0.025714 | $0.024497 | $0.024638 | $1,317.292 |
2025-09-05 | $0.024755 | $0.026400 | $0.022598 | $0.025064 | $22,247.03 |
2025-09-04 | $0.027847 | $0.027864 | $0.024716 | $0.024755 | $5,158.318 |
2025-09-03 | $0.026851 | $0.027883 | $0.026487 | $0.027847 | $572.0797 |
2025-09-02 | $0.027746 | $0.028819 | $0.026234 | $0.027598 | $4,511.856 |
2025-09-01 | $0.028408 | $0.028819 | $0.027124 | $0.027769 | $1,304.109 |
2025-08-31 | $0.026107 | $0.030655 | $0.025897 | $0.028469 | $46,254.35 |
2025-08-30 | -- | $0.026318 | $0.025660 | $0.026107 | $249.1149 |
2025-08-29 | -- | $0.027318 | $0.025943 | -- | -- |
2025-08-28 | $0.028975 | $0.028975 | $0.026910 | $0.027278 | $281.6297 |
2025-08-27 | $0.026786 | $0.028975 | $0.027003 | $0.028975 | $236.4050 |
2025-08-26 | $0.026501 | $0.027099 | $0.025546 | $0.026786 | $1,939.148 |
2025-08-25 | $0.030103 | $0.031847 | $0.026242 | $0.026501 | $15,086.03 |
2025-08-24 | -- | $0.030455 | $0.029552 | $0.030103 | $1,045.393 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
CHARLES(CHARLES)
