Desmos(DSM)Hoje
$0.010179
1 anos atrás
$0.004615
2 anos atrás
$0.009322
3 anos atrás
$0.044472
Desmos Histórico de preços
(DSM)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.010126 | $0.010148 | $0.010121 | $0.010131 | $292.1062 |
2025-09-11 | $0.010142 | $0.010167 | $0.010095 | $0.010127 | $244.6565 |
2025-09-10 | $0.010120 | $0.010177 | $0.010112 | $0.010142 | $567.8110 |
2025-09-09 | $0.010125 | $0.010177 | $0.010091 | $0.010125 | $862.0808 |
2025-09-08 | $0.010154 | $0.010167 | $0.010116 | $0.010125 | $614.3481 |
2025-09-07 | -- | $0.010180 | $0.010140 | $0.010154 | $192.6064 |
2025-09-06 | $0.010145 | $0.010161 | $0.010129 | -- | -- |
2025-09-05 | $0.010136 | $0.010191 | $0.010126 | $0.010145 | $660.7487 |
2025-09-04 | $0.010171 | $0.010186 | $0.010135 | $0.010136 | $596.1147 |
2025-09-03 | $0.011486 | $0.011490 | $0.010151 | $0.010171 | $15,397.68 |
2025-09-02 | -- | $0.011536 | $0.011435 | -- | -- |
2025-09-01 | $0.011506 | $0.011555 | $0.011445 | $0.011479 | $1,349.900 |
2025-08-31 | $0.011523 | $0.011574 | $0.011475 | $0.011514 | $419.2305 |
2025-08-30 | -- | $0.011545 | $0.011460 | -- | -- |
2025-08-29 | $0.011540 | $0.011619 | $0.011462 | -- | -- |
2025-08-28 | $0.011550 | $0.011592 | $0.011487 | $0.011540 | $766.2342 |
2025-08-27 | $0.011510 | $0.011601 | $0.011467 | $0.011561 | $931.9089 |
2025-08-26 | $0.011545 | $0.011578 | $0.011446 | $0.011507 | $1,196.133 |
2025-08-25 | -- | $0.011621 | $0.011474 | $0.011545 | $2,894.819 |
2025-08-24 | -- | $0.011591 | $0.011517 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Desmos(DSM)
