Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.000801 | $0.000829 | $0.000801 | $0.000826 | $25,775.55 |
2025-09-08 | $0.000837 | $0.000844 | $0.000798 | $0.000801 | $26,382.94 |
2025-09-07 | $0.000834 | $0.000838 | $0.000834 | $0.000838 | $25,931.74 |
2025-09-06 | $0.000822 | $0.000841 | $0.000821 | $0.000834 | $26,149.99 |
2025-09-05 | $0.000823 | $0.000826 | $0.000815 | $0.000822 | $24,211.21 |
2025-09-04 | $0.000809 | $0.000935 | $0.000808 | $0.000823 | $32,564.90 |
2025-09-03 | $0.000789 | $0.000809 | $0.000786 | $0.000809 | $24,442.74 |
2025-09-02 | $0.000819 | $0.000819 | $0.000772 | $0.000789 | $23,038.78 |
2025-09-01 | $0.000826 | $0.000831 | $0.000809 | $0.000819 | $24,700.22 |
2025-08-31 | $0.000782 | $0.000845 | $0.000771 | $0.000827 | $25,564.42 |
2025-08-30 | $0.000758 | $0.000793 | $0.000758 | $0.000781 | $25,959.71 |
2025-08-29 | $0.000769 | $0.000796 | $0.000750 | $0.000758 | $24,202.47 |
2025-08-28 | $0.000785 | $0.000790 | $0.000762 | $0.000769 | $24,971.32 |
2025-08-27 | $0.000746 | $0.000819 | $0.000746 | $0.000785 | $26,964.35 |
2025-08-26 | $0.000794 | $0.000812 | $0.000744 | $0.000747 | $28,802.85 |
2025-08-25 | -- | $0.000885 | $0.000791 | -- | -- |
2025-08-24 | $0.000816 | $0.000890 | $0.000794 | $0.000848 | $30,263.20 |
2025-08-23 | $0.000861 | $0.000837 | $0.000770 | $0.000816 | $29,511.78 |
2025-08-22 | $0.000746 | $0.000871 | $0.000744 | $0.000860 | $36,216.58 |
2025-08-21 | $0.000701 | $0.000748 | $0.000695 | $0.000747 | $28,542.00 |
Circuits of Value(COVAL)
