Coinweb(CWEB)Hoje
$0.003249
1 anos atrás
$0.003439
2 anos atrás
$0.016587
3 anos atrás
$0.026035
Coinweb Histórico de preços
(CWEB)Período de tempo: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $0.003260 | $0.003320 | $0.003240 | $0.003320 | $155.563K |
2025-09-20 | $0.003288 | $0.003304 | $0.003170 | $0.003299 | $172.684K |
2025-09-19 | $0.003412 | $0.003425 | $0.003280 | $0.003284 | $145.581K |
2025-09-18 | $0.003386 | $0.003458 | $0.003357 | $0.003415 | $141.767K |
2025-09-17 | $0.003329 | $0.003528 | $0.003316 | $0.003395 | $166.495K |
2025-09-16 | $0.003359 | $0.003408 | $0.003272 | $0.003333 | $153.558K |
2025-09-15 | $0.003326 | $0.003464 | $0.003323 | $0.003364 | $155.959K |
2025-09-14 | $0.003237 | $0.003440 | $0.003221 | $0.003326 | $160.419K |
2025-09-13 | $0.003312 | $0.003361 | $0.003230 | $0.003232 | $142.199K |
2025-09-12 | $0.003252 | $0.003361 | $0.003226 | $0.003312 | $157.777K |
2025-09-11 | $0.003351 | $0.003459 | $0.003250 | $0.003264 | $121.830K |
2025-09-10 | $0.003365 | $0.003368 | $0.003346 | $0.003348 | $87,874.04 |
2025-09-09 | $0.003506 | $0.003550 | $0.003261 | $0.003365 | $125.442K |
2025-09-08 | $0.003637 | $0.003645 | $0.003498 | $0.003540 | $120.209K |
2025-09-07 | $0.003543 | $0.003780 | $0.003516 | $0.003636 | $131.678K |
2025-09-06 | $0.003650 | $0.003795 | $0.003538 | $0.003547 | $149.355K |
2025-09-05 | $0.003502 | $0.003682 | $0.003492 | $0.003645 | $143.516K |
2025-09-04 | $0.003654 | $0.003685 | $0.003475 | $0.003502 | $151.547K |
2025-09-03 | $0.003735 | $0.003781 | $0.003602 | $0.003663 | $154.141K |
2025-09-02 | $0.003685 | $0.003776 | $0.003526 | $0.003735 | $156.157K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-22
Coinweb(CWEB)
