Crob Mob(CROB)Hoje
$0.036718
1 anos atrás
$0.015121
Crob Mob Histórico de preços
(CROB)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.036929 | $0.039278 | $0.036330 | $0.036505 | $8,131.867 |
2025-09-10 | $0.036256 | $0.037725 | $0.036099 | $0.036929 | $5,553.905 |
2025-09-09 | $0.036690 | $0.039656 | $0.035230 | $0.036169 | $2,923.923 |
2025-09-08 | $0.037355 | $0.037982 | $0.036210 | $0.036711 | $8,092.502 |
2025-09-07 | $0.038697 | $0.038912 | $0.037224 | $0.037355 | $4,572.613 |
2025-09-06 | $0.038219 | $0.039622 | $0.038287 | $0.038696 | $2,174.459 |
2025-09-05 | $0.038269 | $0.039348 | $0.037783 | $0.038160 | $3,522.449 |
2025-09-04 | $0.039653 | $0.040622 | $0.038073 | $0.038269 | $6,941.363 |
2025-09-03 | $0.037217 | $0.040622 | $0.036099 | $0.039664 | $5,997.951 |
2025-09-02 | $0.039384 | $0.039515 | $0.036755 | $0.037005 | $8,971.282 |
2025-09-01 | $0.042105 | $0.043431 | $0.039078 | $0.039293 | $6,743.747 |
2025-08-31 | $0.045596 | $0.047125 | $0.041567 | $0.042172 | $8,161.644 |
2025-08-30 | $0.039945 | $0.047940 | $0.038580 | $0.045351 | $26,856.51 |
2025-08-29 | $0.046556 | $0.050475 | $0.039353 | $0.040018 | $47,745.92 |
2025-08-28 | $0.039280 | $0.056099 | $0.036440 | $0.046129 | $260.436K |
2025-08-27 | $0.029531 | $0.042489 | $0.028982 | $0.039637 | $125.045K |
2025-08-26 | $0.023798 | $0.031261 | $0.022660 | $0.029274 | $51,552.87 |
2025-08-25 | $0.023463 | $0.023984 | $0.022923 | $0.023798 | $7,135.779 |
2025-08-24 | $0.022821 | $0.024150 | $0.022662 | $0.023384 | $2,187.551 |
2025-08-23 | $0.022978 | $0.023065 | $0.022410 | $0.022832 | $2,203.200 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Crob Mob(CROB)
