CyberHarbor(CHT)Hoje
$0.002381
1 anos atrás
$11.51
CyberHarbor Histórico de preços
(CHT)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.002369 | $0.002491 | $0.002308 | $0.002381 | $7,193.195 |
2025-09-04 | $0.002491 | $0.002613 | $0.002308 | $0.002369 | $6,554.250 |
2025-09-03 | $0.002673 | $0.002736 | $0.002430 | $0.002491 | $8,038.528 |
2025-09-02 | $0.002616 | $0.002862 | $0.002370 | $0.002673 | $16,215.46 |
2025-09-01 | $0.002619 | $0.002803 | $0.002493 | $0.002616 | $14,255.23 |
2025-08-31 | $0.002802 | $0.002863 | $0.002557 | $0.002619 | $10,150.58 |
2025-08-30 | $0.002802 | $0.002863 | $0.002679 | $0.002802 | $7,373.303 |
2025-08-29 | $0.002870 | $0.002999 | $0.002738 | $0.002802 | $26,158.05 |
2025-08-28 | $0.002865 | $0.003125 | $0.002809 | $0.002870 | $20,578.17 |
2025-08-27 | $0.002881 | $0.003066 | $0.002801 | $0.002866 | $11,495.65 |
2025-08-26 | $0.003196 | $0.003200 | $0.002816 | $0.002881 | $18,084.58 |
2025-08-25 | $0.003264 | $0.003326 | $0.003134 | $0.003196 | $14,202.22 |
2025-08-24 | $0.003511 | $0.003572 | $0.003141 | $0.003264 | $13,731.78 |
2025-08-23 | $0.003697 | $0.003819 | $0.003325 | $0.003388 | $23,659.92 |
2025-08-22 | $0.003789 | $0.003853 | $0.003481 | $0.003697 | $20,382.42 |
2025-08-21 | $0.003991 | $0.005528 | $0.003603 | $0.003789 | $160.998K |
2025-08-20 | $0.003683 | $0.004423 | $0.003622 | $0.003991 | $34,467.38 |
2025-08-19 | $0.003824 | $0.003884 | $0.003622 | $0.003683 | $5,279.991 |
2025-08-18 | $0.004196 | $0.004203 | $0.003641 | $0.003824 | $18,043.99 |
2025-08-17 | $0.004196 | $0.004320 | $0.004011 | $0.004196 | $5,376.567 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
CyberHarbor(CHT)
