Colon(COLON)Hoje
$0.000162
1 anos atrás
$0.002346
Colon Histórico de preços
(COLON)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 | $0.000163 | $0.000165 | $0.000161 | $0.000162 | $112.0066 |
2025-09-05 | $0.000164 | $0.000170 | $0.000162 | $0.000163 | $60.63659 |
2025-09-04 | $0.000171 | $0.000171 | $0.000164 | $0.000164 | $113.9048 |
2025-09-03 | -- | $0.000171 | $0.000163 | -- | -- |
2025-09-02 | -- | $0.000167 | $0.000165 | -- | -- |
2025-09-01 | -- | $0.000169 | $0.000166 | -- | -- |
2025-08-31 | -- | $0.000171 | $0.000166 | -- | -- |
2025-08-30 | -- | $0.000168 | $0.000166 | -- | -- |
2025-08-29 | -- | $0.000174 | $0.000170 | -- | -- |
2025-08-28 | $0.000179 | $0.000181 | $0.000173 | $0.000173 | $1,190.357 |
2025-08-27 | -- | $0.000179 | $0.000171 | -- | -- |
2025-08-26 | -- | $0.000174 | $0.000174 | -- | -- |
2025-08-25 | -- | $0.000176 | $0.000174 | -- | -- |
2025-08-24 | -- | $0.000180 | $0.000177 | -- | -- |
2025-08-23 | -- | $0.000179 | $0.000177 | -- | -- |
2025-08-22 | -- | $0.000161 | $0.000159 | -- | -- |
2025-08-21 | $0.000162 | $0.000166 | $0.000160 | $0.000161 | $158.0749 |
2025-08-20 | $0.000163 | $0.000164 | $0.000154 | $0.000161 | $7.529033 |
2025-08-19 | $0.000176 | $0.000178 | $0.000162 | $0.000163 | $1,355.211 |
2025-08-18 | $0.000191 | $0.000191 | $0.000174 | $0.000176 | $1,754.549 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Colon(COLON)
