Desearch(SN22)Hoje
$1.11
Desearch Histórico de preços
(SN22)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $1.035115 | $1.073 | $1.03 | $1.065434 | $37,856.93 |
2025-09-09 | $1.072068 | $1.078 | $1.029 | $1.035412 | $861.2523 |
2025-09-08 | $1.016967 | $1.076 | $0.999877 | $1.072068 | $7,324.593 |
2025-09-07 | $0.988338 | $1.021 | $0.980771 | $1.016967 | $14,054.08 |
2025-09-06 | $0.983032 | $1.018 | $0.977717 | $0.987674 | $133.777K |
2025-09-05 | $0.969528 | $1.011 | $0.96193 | $0.983032 | $44,930.11 |
2025-09-04 | -- | $1.016 | $0.970106 | -- | -- |
2025-09-03 | $0.968492 | $1.009 | $0.969244 | $1.009047 | $3,201.354 |
2025-09-02 | $0.959718 | $0.984852 | $0.942147 | $0.967851 | $40,604.70 |
2025-09-01 | $0.998366 | $1.002 | $0.950045 | $0.960024 | $41,040.54 |
2025-08-31 | $0.999296 | $1.015 | $0.989683 | $0.998058 | $1,005.973 |
2025-08-30 | $0.984548 | $1.005 | $0.975473 | $1.000750 | $569.9199 |
2025-08-29 | $1.105663 | $1.12 | $0.980201 | $0.984548 | $44,085.58 |
2025-08-28 | $1.124307 | $1.14 | $1.095 | $1.107392 | $1,973.428 |
2025-08-27 | $1.096080 | $1.14 | $1.098 | $1.124307 | $1,006.683 |
2025-08-26 | $1.143277 | $1.15 | $1.064 | $1.096080 | $9,273.478 |
2025-08-25 | $1.219231 | $1.27 | $1.14 | $1.143382 | $82,318.32 |
2025-08-24 | $1.222887 | $1.23 | $1.18 | $1.219239 | $67,194.70 |
2025-08-23 | $1.233440 | $1.26 | $1.21 | $1.222895 | $10,492.79 |
2025-08-22 | $1.179544 | $1.24 | $1.15 | $1.233440 | $5,607.901 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Desearch(SN22)
