dexie bucks(DBX)Hoje
$0.073171
dexie bucks Histórico de preços
(DBX)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.073149 | $0.074053 | $0.072192 | -- | -- |
2025-09-17 | $0.073912 | $0.0783 | $0.071744 | $0.073149 | $19.28167 |
2025-09-16 | $0.076783 | $0.080024 | $0.073192 | $0.073912 | $27.51045 |
2025-09-15 | $0.077928 | $0.078725 | $0.075901 | $0.076783 | $147.4459 |
2025-09-14 | $0.079305 | $0.080823 | $0.077199 | $0.077928 | $2.104063 |
2025-09-13 | $0.082181 | $0.084237 | $0.078261 | $0.079305 | $69.52409 |
2025-09-12 | $0.080993 | $0.085258 | $0.080269 | $0.082181 | $541.9030 |
2025-09-11 | $0.075895 | $0.085549 | $0.075509 | $0.080993 | $361.9047 |
2025-09-10 | $0.074600 | $0.075895 | $0.072715 | $0.075895 | $27.78739 |
2025-09-09 | $0.073196 | $0.077458 | $0.070042 | $0.074600 | $20.49585 |
2025-09-08 | $0.072606 | $0.076738 | $0.072085 | $0.073196 | $27.71736 |
2025-09-07 | $0.075116 | $0.076793 | $0.071746 | $0.072606 | $61.65031 |
2025-09-06 | $0.074967 | $0.077451 | $0.071976 | $0.075116 | $57.71011 |
2025-09-05 | $0.073489 | $0.077118 | $0.072640 | $0.074967 | $483.3462 |
2025-09-04 | $0.073558 | $0.073698 | $0.070391 | $0.073489 | $53.88284 |
2025-09-03 | $0.074350 | $0.075236 | $0.07141 | $0.073558 | $195.1690 |
2025-09-02 | $0.074136 | $0.079663 | $0.073927 | $0.074350 | $1,600.888 |
2025-09-01 | $0.076647 | $0.078396 | $0.07406 | $0.074136 | $32.46848 |
2025-08-31 | $0.081470 | $0.081062 | $0.076464 | $0.076647 | $163.9007 |
2025-08-30 | $0.078199 | $0.08281 | $0.077433 | $0.081470 | $203.0224 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
dexie bucks(DBX)
