Consumer Club(CLUB)Hoje
$0.000134
Consumer Club Histórico de preços
(CLUB)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.000152 | $0.000154 | $0.000134 | $0.000135 | $7,884.874 |
2025-09-16 | $0.000152 | $0.000156 | $0.000136 | $0.000152 | $9,279.171 |
2025-09-15 | $0.000176 | $0.000182 | $0.000148 | $0.000154 | $7,891.523 |
2025-09-14 | $0.000180 | $0.000192 | $0.000165 | $0.000176 | $9,618.752 |
2025-09-13 | $0.000198 | $0.000205 | $0.000173 | $0.000180 | $6,941.124 |
2025-09-12 | $0.000176 | $0.000200 | $0.000163 | $0.000198 | $10,432.68 |
2025-09-11 | $0.000194 | $0.000205 | $0.000172 | $0.000176 | $23,673.96 |
2025-09-10 | $0.000239 | $0.000245 | $0.000184 | $0.000192 | $21,406.93 |
2025-09-09 | $0.000217 | $0.000291 | $0.000207 | $0.000239 | $58,896.90 |
2025-09-08 | $0.000218 | $0.000237 | $0.000181 | $0.000217 | $18,192.54 |
2025-09-07 | $0.000192 | $0.000219 | $0.000169 | $0.000218 | $12,815.17 |
2025-09-06 | $0.000166 | $0.000312 | $0.000164 | $0.000192 | $89,699.01 |
2025-09-05 | $0.000138 | $0.000173 | $0.000140 | $0.000166 | $7,118.546 |
2025-09-04 | $0.000175 | $0.000183 | $0.000131 | $0.000138 | $15,402.51 |
2025-09-03 | $0.000153 | $0.000181 | $0.000137 | $0.000175 | $19,484.93 |
2025-09-02 | $0.000146 | $0.000168 | $0.000145 | $0.000152 | $4,653.178 |
2025-09-01 | $0.000182 | $0.000185 | $0.000146 | $0.000146 | $8,098.250 |
2025-08-31 | $0.000175 | $0.000185 | $0.000167 | $0.000181 | $3,133.592 |
2025-08-30 | $0.000218 | $0.000216 | $0.000168 | $0.000175 | $14,359.08 |
2025-08-29 | $0.000231 | $0.000314 | $0.000214 | $0.000215 | $49,064.71 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Consumer Club(CLUB)
