DeMi(DEMI)Hoje
$0.825687
1 anos atrás
$1.41
DeMi Histórico de preços
(DEMI)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.808121 | $0.814914 | $0.807795 | $0.814516 | $389.9184 |
2025-09-10 | $0.787090 | $0.810825 | $0.786478 | $0.808139 | $704.0896 |
2025-09-09 | -- | $0.888793 | $0.779854 | $0.787090 | $4,671.275 |
2025-09-08 | -- | $1.013958 | $0.885704 | -- | -- |
2025-09-07 | -- | $1.016080 | $1.015913 | -- | -- |
2025-09-06 | -- | $1.012 | $1.012 | -- | -- |
2025-09-05 | $1.011844 | $1.012628 | $1.011748 | -- | -- |
2025-09-04 | -- | $1.011865 | $1.011799 | -- | -- |
2025-09-03 | -- | $1.002 | $1.002 | -- | -- |
2025-09-02 | -- | $1.002 | $1.002 | -- | -- |
2025-09-01 | -- | $1.003 | $1.002 | -- | -- |
2025-08-31 | $0.992986 | $1.003 | $0.992915 | $1.001685 | $14.44348 |
2025-08-30 | $0.973561 | $0.992991 | $0.979173 | $0.992894 | $893.3880 |
2025-08-29 | $0.967689 | $0.97414 | $0.96754 | $0.974139 | $152.9830 |
2025-08-28 | $0.961266 | $0.968218 | $0.96108 | $0.967689 | $263.5867 |
2025-08-27 | $0.950510 | $0.961326 | $0.950254 | $0.961266 | $458.4962 |
2025-08-26 | -- | $0.951744 | $0.95029 | -- | -- |
2025-08-25 | -- | $0.940665 | $0.940439 | -- | -- |
2025-08-24 | $0.933916 | $0.942225 | $0.932159 | $0.940620 | $141.6547 |
2025-08-23 | $0.901525 | $0.938596 | $0.90151 | $0.933922 | $1,220.997 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
DeMi(DEMI)
