Dedium(DEDI)Hoje
$0.017591
1 anos atrás
$0.045191
Dedium Histórico de preços
(DEDI)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 | $0.016983 | $0.019058 | $0.017245 | $0.018268 | $14,925.34 |
2025-09-01 | $0.017131 | $0.017746 | $0.016823 | $0.016983 | $1,652.210 |
2025-08-31 | $0.018212 | $0.018207 | $0.016581 | $0.017131 | $8,710.764 |
2025-08-30 | $0.020109 | $0.020088 | $0.017341 | $0.018212 | $24,450.51 |
2025-08-29 | $0.020163 | $0.021779 | $0.019723 | $0.020109 | $7,675.839 |
2025-08-28 | $0.020668 | $0.020992 | $0.019310 | $0.020163 | $7,024.711 |
2025-08-27 | $0.019896 | $0.022189 | $0.019165 | $0.020668 | $22,468.93 |
2025-08-26 | $0.020639 | $0.022284 | $0.018839 | $0.019896 | $29,195.52 |
2025-08-25 | $0.021381 | $0.022867 | $0.020240 | $0.020640 | $3,874.165 |
2025-08-24 | $0.021786 | $0.022047 | $0.020832 | $0.021381 | $3,844.641 |
2025-08-23 | $0.022979 | $0.023580 | $0.021394 | $0.021786 | $7,121.885 |
2025-08-22 | $0.021894 | $0.023377 | $0.020214 | $0.022977 | $5,176.901 |
2025-08-21 | $0.022539 | $0.023465 | $0.021774 | $0.021894 | $3,868.497 |
2025-08-20 | $0.022482 | $0.022627 | $0.021269 | $0.022539 | $2,273.659 |
2025-08-19 | $0.022858 | $0.024370 | $0.022474 | $0.022482 | $2,692.416 |
2025-08-18 | $0.024900 | $0.025002 | $0.022838 | $0.023172 | $3,977.384 |
2025-08-17 | $0.023359 | $0.025479 | $0.023313 | $0.024900 | $1,305.761 |
2025-08-16 | $0.024584 | $0.026058 | $0.023358 | $0.023359 | $8,085.061 |
2025-08-15 | $0.023153 | $0.02527 | $0.022202 | $0.024586 | $4,573.084 |
2025-08-14 | $0.023954 | $0.026348 | $0.022649 | $0.023153 | $15,138.71 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Dedium(DEDI)
