Crestal Nation(NATION)Hoje
$0.000895
Crestal Nation Histórico de preços
(NATION)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000868 | $0.000894 | $0.000868 | $0.000888 | $2,623.616 |
2025-09-07 | $0.000886 | $0.000889 | $0.000868 | $0.000868 | $4,565.601 |
2025-09-06 | $0.000898 | $0.000915 | $0.000874 | $0.000886 | $6,145.435 |
2025-09-05 | $0.000902 | $0.000942 | $0.000894 | $0.000898 | $5,213.497 |
2025-09-04 | $0.000967 | $0.000973 | $0.000899 | $0.000907 | $10,627.71 |
2025-09-03 | $0.000937 | $0.000971 | $0.000922 | $0.000967 | $11,611.54 |
2025-09-02 | $0.000963 | $0.000972 | $0.000925 | $0.000933 | $27,479.89 |
2025-09-01 | $0.000989 | $0.000995 | $0.000961 | $0.000962 | $81,241.47 |
2025-08-31 | $0.000924 | $0.000994 | $0.000912 | $0.000994 | $171.740K |
2025-08-30 | $0.000904 | $0.000933 | $0.000904 | $0.000923 | $179.974K |
2025-08-29 | $0.000970 | $0.000985 | $0.000892 | $0.000904 | $191.495K |
2025-08-28 | $0.001021 | $0.001013 | $0.000970 | $0.000975 | $200.578K |
2025-08-27 | $0.001005 | $0.001042 | $0.000992 | $0.001020 | $113.362K |
2025-08-26 | $0.001020 | $0.001019 | $0.000958 | $0.001005 | $64,463.11 |
2025-08-25 | -- | $0.001143 | $0.001011 | -- | -- |
2025-08-24 | $0.001095 | $0.001118 | $0.001086 | $0.001111 | $19,489.54 |
2025-08-23 | $0.001079 | $0.001124 | $0.001080 | $0.001101 | $2,418.875 |
2025-08-22 | $0.000989 | $0.001098 | $0.000980 | $0.001078 | $1,632.548 |
2025-08-21 | $0.001010 | $0.001032 | $0.000989 | $0.000989 | $51,090.71 |
2025-08-20 | $0.000990 | $0.001015 | $0.000957 | $0.001005 | $2,848.889 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Crestal Nation(NATION)
