Co2Coin(CO2)Hoje
$0.1401
Co2Coin Histórico de preços
(CO2)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.1485 | $0.1485 | $0.1272 | $0.1422 | $368.5537 |
2025-09-05 | $0.1388 | $0.1585 | $0.1022 | $0.1485 | $1,174.869 |
2025-09-04 | $0.1511 | $0.195 | $0.1 | $0.1388 | $719.6147 |
2025-09-03 | $0.151 | $0.1525 | $0.1 | $0.1511 | $336.5087 |
2025-09-02 | $0.1474 | $0.1524 | $0.12 | $0.151 | $206.881 |
2025-09-01 | $0.1985 | $0.1985 | $0.113 | $0.15 | $3,348.673 |
2025-08-31 | $0.1599 | $0.1985 | $0.1 | $0.1985 | $1,811.273 |
2025-08-30 | $0.1999 | $0.1999 | $0.11 | $0.1599 | $253.2052 |
2025-08-29 | $0.1803 | $0.2301 | $0.03 | $0.1999 | $5,030.952 |
2025-08-28 | $0.2114 | $0.2282 | $0.18 | $0.1803 | $3,128.841 |
2025-08-27 | $0.2282 | $0.2386 | $0.1981 | $0.2135 | $195.597K |
2025-08-26 | $0.2575 | $0.2999 | $0.2069 | $0.2271 | $311.509K |
2025-08-25 | $0.3331 | $0.3353 | $0.2423 | $0.2577 | $293.222K |
2025-08-24 | $0.367 | $0.374 | $0.3268 | $0.3336 | $285.716K |
2025-08-23 | $0.3 | $0.3874 | $0.3 | $0.3668 | $268.725K |
2025-08-22 | $0.41 | $0.4299 | $0.27 | $0.35 | $188.477K |
2025-08-21 | $0.6 | $0.61 | $0.33 | $0.41 | $216.551K |
2025-08-20 | $0.49 | $0.78 | $0.34 | $0.6 | $161.111K |
2025-08-19 | $0.17 | $0.71 | $0.16 | $0.46 | $109.866K |
2025-08-18 | $0.09 | $0.18 | $0.08 | $0.17 | $33,236.77 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Co2Coin(CO2)
