Cryptoshares(SHARES)Hoje
$0.000009
Cryptoshares Histórico de preços
(SHARES)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000011 | $0.000012 | $0.000009 | $0.000010 | $0.000635 |
2025-09-09 | $0.000011 | $0.000011 | $0.000008 | $0.000011 | $0.011467 |
2025-09-08 | $0.000007 | $0.000012 | $0.000007 | $0.000011 | $0.011327 |
2025-09-07 | $0.000008 | $0.000009 | $0.000007 | $0.000007 | $0.088049 |
2025-09-06 | $0.000008 | $0.000008 | $0.000006 | $0.000008 | $0.098555 |
2025-09-05 | $0.000008 | $0.000008 | $0.000005 | $0.000008 | $0.000303 |
2025-09-04 | $0.000005 | $0.000009 | $0.000005 | $0.000008 | $0.000057 |
2025-09-03 | $0.000006 | $0.000009 | $0.000005 | $0.000005 | $0.003422 |
2025-09-02 | $0.000008 | $0.000008 | $0.000003 | $0.000006 | $0.014874 |
2025-09-01 | $0.000004 | $0.000009 | $0.000004 | $0.000008 | $0.013880 |
2025-08-31 | $0.000006 | $0.000006 | $0.000004 | $0.000004 | $0.004513 |
2025-08-30 | $0.000005 | $0.000006 | $0.000005 | $0.000006 | $0.006486 |
2025-08-29 | $0.000009 | $0.000009 | $0.000005 | $0.000005 | $0.000088 |
2025-08-28 | $0.000010 | $0.000010 | $0.000005 | $0.000009 | $0.000321 |
2025-08-27 | $0.000011 | $0.000011 | $0.000006 | $0.000010 | $0.056151 |
2025-08-26 | $0.000008 | $0.000011 | $0.000004 | $0.000011 | $1.336605 |
2025-08-25 | -- | $0.000009 | $0.000005 | -- | -- |
2025-08-24 | $0.000010 | $0.000011 | $0.000007 | $0.000009 | $0.001374 |
2025-08-23 | $0.000007 | $0.000011 | $0.000007 | $0.000010 | $2.307194 |
2025-08-22 | $0.000009 | $0.000010 | $0.000007 | $0.000007 | $2.086750 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Cryptoshares(SHARES)
