CoinCollect(COLLECT)Hoje
$0.000490
1 anos atrás
$0.000669
CoinCollect Histórico de preços
(COLLECT)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 | $0.000499 | $0.000504 | $0.000489 | $0.000492 | $10.42570 |
2025-09-05 | $0.000489 | $0.000505 | $0.000485 | $0.000499 | $30.07371 |
2025-09-04 | $0.000509 | $0.000507 | $0.000478 | $0.000489 | $39.87235 |
2025-09-03 | $0.000496 | $0.000517 | $0.000498 | $0.000509 | $14.78635 |
2025-09-02 | $0.000484 | $0.000511 | $0.000475 | $0.000497 | $52.29391 |
2025-09-01 | $0.000496 | $0.000505 | $0.000481 | $0.000484 | $44.69717 |
2025-08-31 | $0.000445 | $0.000515 | $0.000443 | $0.000496 | $141.2469 |
2025-08-30 | $0.000439 | $0.000445 | $0.000427 | $0.000445 | $38.67628 |
2025-08-29 | $0.000430 | $0.000460 | $0.000426 | $0.000439 | $61.70557 |
2025-08-28 | $0.000428 | $0.000441 | $0.000421 | $0.000431 | $10.04578 |
2025-08-27 | $0.000422 | $0.000438 | $0.000424 | $0.000428 | $16.87890 |
2025-08-26 | $0.000434 | $0.000434 | $0.000414 | $0.000422 | $35.67552 |
2025-08-25 | $0.000440 | $0.000461 | $0.000431 | $0.000434 | $58.54749 |
2025-08-24 | $0.000448 | $0.000453 | $0.000437 | $0.000440 | $4.301808 |
2025-08-23 | $0.000438 | $0.000451 | $0.000435 | $0.000448 | $24.57805 |
2025-08-22 | $0.000428 | $0.000444 | $0.000415 | $0.000438 | $39.87404 |
2025-08-21 | $0.000428 | $0.000443 | $0.000420 | $0.000428 | $10.77932 |
2025-08-20 | $0.000437 | $0.000437 | $0.000412 | $0.000428 | $50.32634 |
2025-08-19 | $0.000452 | $0.000468 | $0.000433 | $0.000437 | $67.06083 |
2025-08-18 | $0.000446 | $0.000454 | $0.000425 | $0.000452 | $49.86016 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
CoinCollect(COLLECT)
