Colend(CLND)Hoje
$0.061809
Colend Histórico de preços
(CLND)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.061785 | $0.061896 | $0.061555 | $0.061742 | $9,427.873 |
2025-09-15 | $0.062361 | $0.064268 | $0.061553 | $0.061735 | $30,771.80 |
2025-09-14 | $0.064730 | $0.066160 | $0.061841 | $0.062361 | $19,641.83 |
2025-09-13 | $0.063379 | $0.065860 | $0.062421 | $0.064756 | $18,916.24 |
2025-09-12 | $0.062779 | $0.064495 | $0.061903 | $0.063432 | $10,432.39 |
2025-09-11 | $0.064198 | $0.065200 | $0.062528 | $0.062788 | $16,914.44 |
2025-09-10 | $0.064826 | $0.065781 | $0.063056 | $0.064184 | $40,993.94 |
2025-09-09 | $0.063588 | $0.065082 | $0.063543 | $0.064828 | $19,278.89 |
2025-09-08 | $0.063487 | $0.065196 | $0.063420 | $0.063585 | $19,430.72 |
2025-09-07 | $0.064908 | $0.065300 | $0.063441 | $0.063477 | $19,785.18 |
2025-09-06 | $0.064849 | $0.065230 | $0.064475 | $0.064903 | $19,318.49 |
2025-09-05 | $0.064741 | $0.066246 | $0.064095 | $0.064851 | $18,714.11 |
2025-09-04 | $0.064724 | $0.065163 | $0.063900 | $0.064741 | $19,823.46 |
2025-09-03 | $0.060958 | $0.066359 | $0.060132 | $0.064729 | $44,654.08 |
2025-09-02 | $0.062467 | $0.062665 | $0.059963 | $0.060952 | $15,179.13 |
2025-09-01 | $0.066108 | $0.066294 | $0.06129 | $0.062470 | $23,805.83 |
2025-08-31 | $0.067535 | $0.070639 | $0.065664 | $0.066116 | $35,371.12 |
2025-08-30 | $0.065911 | $0.067879 | $0.064867 | $0.067535 | $22,744.20 |
2025-08-29 | $0.064001 | $0.066439 | $0.063262 | $0.066085 | $55,871.33 |
2025-08-28 | $0.067063 | $0.067239 | $0.063078 | $0.064027 | $61,926.27 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Colend(CLND)
