Cortensor(COR)Hoje
$0.013262
Cortensor Histórico de preços
(COR)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.011593 | $0.013571 | $0.011685 | $0.013374 | $50,913.90 |
2025-09-11 | $0.010476 | $0.011724 | $0.010266 | $0.011619 | $29,656.95 |
2025-09-10 | $0.010092 | $0.010534 | $0.010063 | $0.010475 | $5,486.764 |
2025-09-09 | $0.010073 | $0.010315 | $0.009933 | $0.010078 | $4,533.732 |
2025-09-08 | $0.010116 | $0.010185 | $0.009961 | $0.010073 | $3,543.346 |
2025-09-07 | $0.009417 | $0.010205 | $0.009368 | $0.010118 | $22,623.10 |
2025-09-06 | $0.009483 | $0.009632 | $0.009407 | $0.009410 | $1,797.461 |
2025-09-05 | $0.009685 | $0.009915 | $0.009447 | $0.009482 | $11,371.72 |
2025-09-04 | $0.009780 | $0.009944 | $0.009666 | $0.009685 | $7,241.856 |
2025-09-03 | $0.009012 | $0.009809 | $0.008943 | $0.009809 | $10,228.28 |
2025-09-02 | $0.009103 | $0.009329 | $0.002078 | $0.009012 | $5,354.174 |
2025-09-01 | $0.009193 | $0.009392 | $0.008923 | $0.009115 | $8,757.201 |
2025-08-31 | $0.008951 | $0.009279 | $0.008877 | $0.009193 | $4,521.433 |
2025-08-30 | $0.009309 | $0.009371 | $0.008703 | $0.008937 | $15,027.09 |
2025-08-29 | $0.009696 | $0.009845 | $0.009238 | $0.009309 | $9,923.397 |
2025-08-28 | $0.010343 | $0.010305 | $0.009696 | $0.009706 | $10,903.64 |
2025-08-27 | $0.010124 | $0.010580 | $0.010010 | $0.010356 | $22,090.83 |
2025-08-26 | $0.010838 | $0.010749 | $0.009585 | $0.010118 | $19,577.01 |
2025-08-25 | $0.011445 | $0.011716 | $0.010597 | $0.010838 | $7,887.416 |
2025-08-24 | $0.011926 | $0.011770 | $0.011354 | $0.011439 | $13,056.91 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Cortensor(COR)
