DeFive(FIVE)Hoje
$0.001169
DeFive Histórico de preços
(FIVE)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.001236 | $0.001260 | $0.001143 | $0.001155 | $13,231.69 |
2025-09-14 | $0.001294 | $0.001307 | $0.001227 | $0.001236 | $8,527.901 |
2025-09-13 | $0.001261 | $0.001326 | $0.001246 | $0.001305 | $11,202.46 |
2025-09-12 | $0.001235 | $0.001294 | $0.001231 | $0.001261 | $2,297.187 |
2025-09-11 | $0.001145 | $0.001238 | $0.001122 | $0.001235 | $12,507.84 |
2025-09-10 | $0.001226 | $0.001291 | $0.001145 | $0.001145 | $29,209.57 |
2025-09-09 | $0.001177 | $0.001253 | $0.001179 | $0.001226 | $10,128.00 |
2025-09-08 | $0.001124 | $0.001183 | $0.001106 | $0.001177 | $2,778.859 |
2025-09-07 | $0.001161 | $0.001164 | $0.001114 | $0.001124 | $8,628.303 |
2025-09-06 | $0.001196 | $0.001203 | $0.001155 | $0.001161 | $3,350.890 |
2025-09-05 | $0.001159 | $0.001227 | $0.001153 | $0.001199 | $2,851.778 |
2025-09-04 | $0.001227 | $0.001232 | $0.001154 | $0.001159 | $5,151.123 |
2025-09-03 | $0.001264 | $0.001301 | $0.001092 | $0.001227 | $34,530.88 |
2025-09-02 | $0.001269 | $0.001284 | $0.001223 | $0.001260 | $9,830.802 |
2025-09-01 | $0.001365 | $0.001386 | $0.001262 | $0.001274 | $9,106.217 |
2025-08-31 | $0.001326 | $0.001365 | $0.001315 | $0.001365 | $8,814.404 |
2025-08-30 | $0.001366 | $0.001354 | $0.001287 | $0.001326 | $12,293.75 |
2025-08-29 | $0.001436 | $0.001494 | $0.001320 | $0.001343 | $8,497.685 |
2025-08-28 | $0.001433 | $0.001472 | $0.001407 | $0.001441 | $11,427.17 |
2025-08-27 | $0.001420 | $0.001484 | $0.001397 | $0.001433 | $13,331.44 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
DeFive(FIVE)
