DCT(DCT)Hoje
$0.005308
DCT Histórico de preços
(DCT)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 |
|---|---|---|---|---|---|
2025-09-11 | $0.005471 | $0.005471 | $0.005355 | $0.005462 | $174.132K |
2025-09-10 | $0.005325 | $0.005472 | $0.005286 | -- | -- |
2025-09-09 | -- | $0.005472 | $0.005286 | -- | -- |
2025-09-08 | $0.005299 | $0.005498 | $0.005294 | $0.005417 | $203.665K |
2025-09-07 | $0.005300 | $0.005302 | $0.005293 | $0.005299 | $140.310K |
2025-09-06 | $0.005298 | $0.005302 | $0.005292 | $0.005300 | $139.521K |
2025-09-05 | $0.005339 | $0.005367 | $0.005293 | $0.005298 | $195.017K |
2025-09-04 | $0.005298 | $0.005496 | $0.005294 | $0.005339 | $185.499K |
2025-09-03 | $0.005302 | $0.005304 | $0.005293 | $0.005298 | $142.720K |
2025-09-02 | $0.005293 | $0.005372 | $0.005291 | $0.005302 | $163.418K |
2025-09-01 | -- | $0.005374 | $0.005288 | $0.005293 | $67,984.50 |
2025-08-31 | -- | $0.005378 | $0.005373 | -- | -- |
2025-08-30 | $0.005429 | $0.005498 | $0.005301 | $0.005378 | $94,855.54 |
2025-08-29 | $0.005453 | $0.005498 | $0.005393 | $0.005429 | $157.241K |
2025-08-28 | $0.005321 | $0.005485 | $0.005300 | $0.005453 | $195.024K |
2025-08-27 | $0.005331 | $0.005489 | $0.005321 | $0.005321 | $202.151K |
2025-08-26 | $0.005355 | $0.005488 | $0.005304 | $0.005331 | $228.471K |
2025-08-25 | $0.005462 | $0.005490 | $0.005305 | $0.005355 | $197.017K |
2025-08-24 | $0.005451 | $0.005493 | $0.005307 | $0.005462 | $202.225K |
2025-08-23 | $0.005379 | $0.005493 | $0.005323 | $0.005451 | $224.883K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
DCT(DCT)
