Chill House(CHILLHOUSE)Hoje
$0.008162
Chill House Histórico de preços
(CHILLHOUSE)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.009165 | $0.01056 | $0.0086 | $0.009044 | $2.472M |
2025-09-02 | $0.008768 | $0.00989 | $0.00845 | $0.009179 | $70,827.06 |
2025-09-01 | $0.009077 | $0.01001 | $0.00844 | $0.008764 | $2.063M |
2025-08-31 | $0.008575 | $0.00931 | $0.00827 | $0.009136 | $2.014M |
2025-08-30 | $0.009272 | $0.00957 | $0.0083 | $0.008613 | $2.253M |
2025-08-29 | $0.011184 | $0.01119 | $0.009 | $0.009283 | $2.917M |
2025-08-28 | $0.012564 | $0.01308 | $0.01 | $0.011177 | $4.482M |
2025-08-27 | $0.011997 | $0.01402 | $0.01201 | $0.012580 | $3.414M |
2025-08-26 | $0.013064 | $0.01374 | $0.01104 | $0.011968 | $5.064M |
2025-08-25 | $0.013951 | $0.01662 | $0.0128 | $0.012852 | $2.845M |
2025-08-24 | $0.014651 | $0.01499 | $0.01362 | $0.013953 | $2.964M |
2025-08-23 | $0.014846 | $0.01623 | $0.01373 | $0.014607 | $5.019M |
2025-08-22 | $0.013475 | $0.01516 | $0.0126 | $0.014784 | $5.656M |
2025-08-21 | $0.014717 | $0.01671 | $0.01212 | $0.013484 | $4.794M |
2025-08-20 | $0.013606 | $0.0153 | $0.01246 | $0.014654 | $6.208M |
2025-08-19 | $0.012986 | $0.01526 | $0.01305 | $0.013577 | $6.455M |
2025-08-18 | $0.014454 | $0.01481 | $0.01305 | $0.013022 | $6.662M |
2025-08-17 | $0.015836 | $0.01702 | $0.01392 | $0.014456 | $5.581M |
2025-08-16 | $0.014485 | $0.01633 | $0.01439 | $0.015745 | $6.156M |
2025-08-15 | $0.014072 | $0.01679 | $0.01221 | $0.014397 | $11.212M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Chill House(CHILLHOUSE)
