Derive(DRV)Hoje
$0.030925
Derive Histórico de preços
(DRV)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.033781 | $0.033647 | $0.030101 | $0.030362 | $129.412K |
2025-09-13 | $0.034416 | $0.035236 | $0.033540 | $0.033759 | $77,761.07 |
2025-09-12 | $0.033435 | $0.034740 | $0.033218 | $0.034398 | $113.459K |
2025-09-11 | $0.032947 | $0.033858 | $0.031386 | $0.033688 | $103.187K |
2025-09-10 | $0.029832 | $0.034783 | $0.029895 | $0.032938 | $245.567K |
2025-09-09 | $0.030866 | $0.031058 | $0.028755 | $0.029885 | $147.115K |
2025-09-08 | $0.032392 | $0.032527 | $0.029804 | $0.030945 | $150.902K |
2025-09-07 | $0.033723 | $0.033289 | $0.031137 | $0.032379 | $104.736K |
2025-09-06 | $0.037282 | $0.038393 | $0.033252 | $0.033418 | $271.272K |
2025-09-05 | $0.036692 | $0.039311 | $0.034826 | $0.037537 | $244.804K |
2025-09-04 | $0.040123 | $0.041094 | $0.031681 | $0.036687 | $355.846K |
2025-09-03 | $0.048626 | $0.049099 | $0.037114 | $0.040141 | $314.632K |
2025-09-02 | $0.051615 | $0.051563 | $0.048430 | $0.048626 | $93,140.82 |
2025-09-01 | $0.052460 | $0.052466 | $0.051252 | $0.051437 | $36,429.37 |
2025-08-31 | $0.051240 | $0.052511 | $0.050986 | $0.052445 | $48,557.51 |
2025-08-30 | $0.049019 | $0.052416 | $0.048878 | $0.051094 | $129.523K |
2025-08-29 | $0.046769 | $0.049477 | $0.046363 | $0.048888 | $126.519K |
2025-08-28 | $0.048138 | $0.048086 | $0.046627 | $0.046777 | $68,798.84 |
2025-08-27 | $0.048967 | $0.050153 | $0.047841 | $0.048143 | $52,962.23 |
2025-08-26 | $0.051459 | $0.050992 | $0.047327 | $0.048986 | $119.730K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Derive(DRV)
