COMMUNITY(COMMUNITY)Hoje
$0.000045
COMMUNITY Histórico de preços
(COMMUNITY)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000046 | $0.000047 | $0.000043 | $0.000043 | $582.7602 |
2025-09-14 | $0.000052 | $0.000053 | $0.000046 | $0.000046 | $1,314.224 |
2025-09-13 | $0.000053 | $0.000054 | $0.000051 | $0.000051 | $640.6021 |
2025-09-12 | $0.000050 | $0.000053 | $0.000050 | $0.000053 | $307.3278 |
2025-09-11 | $0.000049 | $0.000051 | $0.000048 | $0.000050 | $658.7269 |
2025-09-10 | $0.000047 | $0.000050 | $0.000047 | $0.000049 | $548.6176 |
2025-09-09 | $0.000048 | $0.000049 | $0.000046 | $0.000047 | $583.6779 |
2025-09-08 | $0.000044 | $0.000049 | $0.000044 | $0.000048 | $1,446.866 |
2025-09-07 | $0.000046 | $0.000046 | $0.000044 | $0.000044 | $775.0322 |
2025-09-06 | $0.000046 | $0.000051 | $0.000045 | $0.000046 | $2,475.748 |
2025-09-05 | $0.000049 | $0.000054 | $0.000043 | $0.000046 | $4,647.578 |
2025-09-04 | $0.000052 | $0.000053 | $0.000049 | $0.000049 | $2,035.384 |
2025-09-03 | $0.000053 | $0.000055 | $0.000051 | $0.000052 | $1,096.363 |
2025-09-02 | $0.000048 | $0.000054 | $0.000046 | $0.000053 | $1,291.184 |
2025-09-01 | $0.000047 | $0.000050 | $0.000047 | $0.000048 | $1,114.250 |
2025-08-31 | $0.000046 | $0.000048 | $0.000045 | $0.000047 | $804.2354 |
2025-08-30 | $0.000048 | $0.000050 | $0.000045 | $0.000046 | $1,480.953 |
2025-08-29 | $0.000060 | $0.000067 | $0.000047 | $0.000048 | $5,037.123 |
2025-08-28 | $0.000065 | $0.000063 | $0.000058 | $0.000060 | $1,574.931 |
2025-08-27 | $0.000053 | $0.000065 | $0.000059 | $0.000064 | $5,551.884 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
COMMUNITY(COMMUNITY)
