DeFi(DEFI)Hoje
$0.001586
1 anos atrás
$0.021363
DeFi Histórico de preços
(DEFI)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.002415 | $0.002417 | $0.001601 | $0.001616 | $143.883K |
2025-09-02 | $0.001600 | $0.002478 | $0.001561 | $0.002414 | $593.869K |
2025-09-01 | $0.001558 | $0.002284 | $0.001549 | $0.001595 | $184.239K |
2025-08-31 | $0.001606 | $0.001681 | $0.001548 | $0.001558 | $157.826K |
2025-08-30 | $0.001654 | $0.001621 | $0.001591 | $0.001609 | $192.581K |
2025-08-29 | $0.001688 | $0.001732 | $0.001590 | $0.001654 | $167.859K |
2025-08-28 | $0.001688 | $0.001695 | $0.001658 | $0.001688 | $175.217K |
2025-08-27 | $0.001639 | $0.001712 | $0.001640 | $0.001688 | $166.256K |
2025-08-26 | $0.001686 | $0.002652 | $0.001638 | $0.001639 | $129.770K |
2025-08-25 | $0.001742 | $0.002739 | $0.001683 | $0.001686 | $138.783K |
2025-08-24 | $0.001745 | $0.002788 | $0.001719 | $0.001731 | $121.468K |
2025-08-23 | $0.001751 | $0.001802 | $0.001735 | $0.001744 | $164.003K |
2025-08-22 | $0.001731 | $0.001760 | $0.001680 | $0.001752 | $128.139K |
2025-08-21 | $0.001784 | $0.002396 | $0.001710 | $0.001731 | $174.946K |
2025-08-20 | $0.002038 | $0.002234 | $0.001773 | $0.001778 | $302.711K |
2025-08-19 | $0.001721 | $0.002289 | $0.001716 | $0.002038 | $874.632K |
2025-08-18 | $0.001786 | $0.002254 | $0.001713 | $0.001713 | $146.522K |
2025-08-17 | $0.001796 | $0.002369 | $0.001760 | $0.001785 | $123.283K |
2025-08-16 | $0.002363 | $0.002384 | $0.001786 | $0.001796 | $129.631K |
2025-08-15 | $0.002863 | $0.002839 | $0.001851 | $0.002365 | $233.742K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
DeFi(DEFI)
