Cloak Network(CLOAK)Hoje
$0.003441
Cloak Network Histórico de preços
(CLOAK)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.003570 | $0.003631 | $0.003422 | $0.003446 | $2,261.235 |
2025-09-12 | $0.003665 | $0.003753 | $0.003539 | $0.003569 | $1,990.015 |
2025-09-11 | $0.003656 | $0.003751 | $0.003572 | $0.003676 | $1,010.876 |
2025-09-10 | $0.003306 | $0.003692 | $0.003296 | $0.003656 | $2,212.862 |
2025-09-09 | $0.003500 | $0.003502 | $0.003257 | $0.003302 | $2,596.835 |
2025-09-08 | $0.003490 | $0.003510 | $0.003422 | $0.003500 | $1,448.984 |
2025-09-07 | $0.003528 | $0.003545 | $0.003483 | $0.003487 | $567.9553 |
2025-09-06 | $0.003613 | $0.003655 | $0.003525 | $0.003525 | $934.5043 |
2025-09-05 | $0.003565 | $0.003767 | $0.003531 | $0.003607 | $824.1732 |
2025-09-04 | -- | $0.003722 | $0.003556 | -- | -- |
2025-09-03 | $0.003467 | $0.003568 | $0.003429 | -- | -- |
2025-09-02 | $0.003472 | $0.003556 | $0.000789 | $0.003467 | $515.5088 |
2025-09-01 | $0.003632 | $0.003636 | $0.003472 | $0.003478 | $474.1857 |
2025-08-31 | $0.003583 | $0.003650 | $0.003550 | $0.003632 | $600.3613 |
2025-08-30 | $0.003530 | $0.003611 | $0.003504 | $0.003577 | $126.2707 |
2025-08-29 | $0.004067 | $0.004099 | $0.003503 | $0.003530 | $5,995.042 |
2025-08-28 | $0.004918 | $0.004898 | $0.003974 | $0.004083 | $9,401.230 |
2025-08-27 | $0.004839 | $0.004924 | $0.004828 | $0.004924 | $797.0211 |
2025-08-26 | $0.005433 | $0.005442 | $0.004661 | $0.004838 | $3,490.588 |
2025-08-25 | $0.005584 | $0.005763 | $0.005342 | $0.005428 | $730.4050 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Cloak Network(CLOAK)
