DEC Token(DECT)Hoje
$0.000274
DEC Token Histórico de preços
(DECT)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | -- | $0.000280 | $0.000266 | -- | -- |
2025-09-01 | $0.000283 | $0.000284 | $0.000275 | $0.000275 | $1.109M |
2025-08-31 | -- | $0.000310 | $0.000272 | -- | -- |
2025-08-30 | -- | $0.000296 | $0.000286 | -- | -- |
2025-08-29 | $0.000305 | $0.000306 | $0.000287 | $0.000289 | $440.3782 |
2025-08-28 | $0.000315 | $0.000314 | $0.000305 | $0.000305 | $4.494073 |
2025-08-27 | $0.000305 | $0.000315 | $0.000305 | $0.000315 | $4.654958 |
2025-08-26 | $0.000312 | $0.000313 | $0.000293 | $0.000305 | $30.67014 |
2025-08-25 | -- | $0.000334 | $0.000306 | $0.000312 | $8.728484 |
2025-08-24 | -- | $0.000324 | $0.000320 | -- | -- |
2025-08-23 | -- | $0.000329 | $0.000314 | -- | -- |
2025-08-22 | -- | $0.000290 | $0.000284 | -- | -- |
2025-08-21 | -- | $0.000294 | $0.000288 | -- | -- |
2025-08-20 | -- | $0.000282 | $0.000275 | -- | -- |
2025-08-19 | $0.000292 | $0.000295 | $0.000281 | $0.000282 | $2.834422 |
2025-08-18 | $0.000309 | $0.000308 | $0.000290 | $0.000292 | $14.60633 |
2025-08-17 | $0.000299 | $0.000311 | $0.000300 | $0.000309 | $81.97498 |
2025-08-16 | -- | $0.000314 | $0.000247 | $0.000299 | $3,794.574 |
2025-08-15 | -- | $0.000333 | $0.000315 | -- | -- |
2025-08-14 | $0.000336 | $0.000345 | $0.000320 | $0.000328 | $197.7331 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
DEC Token(DECT)
