Degen AI by Virtuals(DGENAI)Hoje
$0.001136
Degen AI by Virtuals Histórico de preços
(DGENAI)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 | $0.001279 | $0.001523 | $0.001197 | $0.001250 | $33,087.34 |
2025-09-02 | $0.001236 | $0.001348 | $0.001160 | $0.001274 | $13,241.89 |
2025-09-01 | $0.001798 | $0.001843 | $0.001127 | $0.001234 | $49,055.35 |
2025-08-31 | $0.002077 | $0.002118 | $0.001484 | $0.001797 | $107.021K |
2025-08-30 | $0.001030 | $0.002214 | $0.000988 | $0.002097 | $101.823K |
2025-08-29 | $0.001267 | $0.001443 | $0.001008 | $0.001025 | $32,435.28 |
2025-08-28 | $0.000943 | $0.001450 | $0.000918 | $0.001267 | $49,571.05 |
2025-08-27 | $0.000794 | $0.001303 | $0.000689 | $0.000944 | $79,232.78 |
2025-08-26 | $0.000933 | $0.000928 | $0.000666 | $0.000795 | $19,672.45 |
2025-08-25 | $0.001042 | $0.001125 | $0.000927 | $0.000933 | $11,277.26 |
2025-08-24 | $0.001145 | $0.001212 | $0.001011 | $0.001041 | $38,740.01 |
2025-08-23 | $0.001080 | $0.001966 | $0.001071 | $0.001143 | $88,507.36 |
2025-08-22 | $0.001082 | $0.001296 | $0.000872 | $0.001079 | $46,511.45 |
2025-08-21 | $0.001480 | $0.001561 | $0.001043 | $0.001082 | $53,034.66 |
2025-08-20 | $0.001793 | $0.001854 | $0.001361 | $0.001480 | $109.953K |
2025-08-19 | $0.001847 | $0.002541 | $0.001347 | $0.001793 | $268.806K |
2025-08-18 | -- | $0.002109 | $0.000511 | -- | -- |
2025-08-17 | $0.000343 | $0.000834 | $0.000345 | -- | -- |
2025-08-16 | $0.000312 | $0.000354 | $0.000308 | -- | -- |
2025-08-15 | $0.000330 | $0.000334 | $0.000308 | $0.000312 | $2,629.837 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Degen AI by Virtuals(DGENAI)
