Coresky(CSKY)Hoje
$0.000140
Coresky Histórico de preços
(CSKY)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 | $0.000178 | $0.000191 | $0.000163 | $0.000171 | $17,698.41 |
2025-09-14 | $0.000143 | $0.000259 | $0.000147 | $0.000178 | $46,024.48 |
2025-09-13 | $0.000159 | $0.000162 | $0.000137 | $0.000147 | $19,311.48 |
2025-09-12 | $0.000181 | $0.000186 | $0.000156 | $0.000159 | $81,303.69 |
2025-09-11 | $0.000153 | $0.000217 | $0.000154 | $0.000181 | $117.739K |
2025-09-10 | $0.000159 | $0.000162 | $0.000142 | $0.000153 | $78,227.15 |
2025-09-09 | $0.000180 | $0.000183 | $0.000154 | $0.000156 | $90,517.98 |
2025-09-08 | $0.000173 | $0.000186 | $0.000161 | $0.000180 | $112.650K |
2025-09-07 | $0.000177 | $0.000196 | $0.000166 | $0.000173 | $91,822.09 |
2025-09-06 | $0.000182 | $0.000200 | $0.000163 | $0.000168 | $85,492.27 |
2025-09-05 | $0.000217 | $0.000214 | $0.000172 | $0.000182 | $96,278.01 |
2025-09-04 | $0.000263 | $0.000271 | $0.000199 | $0.000217 | $125.002K |
2025-09-03 | $0.000261 | $0.000273 | $0.000258 | $0.000264 | $118.631K |
2025-09-02 | $0.000273 | $0.000276 | $0.000248 | $0.000262 | $101.289K |
2025-09-01 | $0.000289 | $0.000294 | $0.000267 | $0.000273 | $89,518.00 |
2025-08-31 | $0.000279 | $0.000299 | $0.000274 | $0.000288 | $91,166.05 |
2025-08-30 | $0.000297 | $0.000339 | $0.000271 | $0.000281 | $122.936K |
2025-08-29 | $0.000296 | $0.000361 | $0.000282 | $0.000292 | $116.604K |
2025-08-28 | $0.000288 | $0.000386 | $0.000287 | $0.000296 | $168.844K |
2025-08-27 | $0.000286 | $0.000388 | $0.000267 | $0.000289 | $175.806K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Coresky(CSKY)
